Murray Income Trust historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-02 | 927.00 | 934.00 | 923.00 | 934.00 | 903.96 | 174,229 |
| 2026-01-30 | 926.00 | 931.00 | 923.00 | 927.00 | 897.19 | 51,566 |
| 2026-01-29 | 926.00 | 932.00 | 924.00 | 925.00 | 895.25 | 172,278 |
| 2026-01-28 | 932.00 | 935.00 | 926.00 | 926.00 | 896.22 | 67,242 |
| 2026-01-27 | 933.00 | 938.00 | 929.40 | 932.00 | 902.03 | 190,640 |
| 2026-01-26 | 930.00 | 935.00 | 926.00 | 932.00 | 902.03 | 335,067 |
| 2026-01-23 | 934.00 | 934.00 | 925.00 | 931.00 | 901.06 | 159,091 |
| 2026-01-22 | 924.00 | 936.00 | 924.00 | 931.00 | 901.06 | 203,177 |
| 2026-01-21 | 923.00 | 927.00 | 919.00 | 923.00 | 893.32 | 108,841 |
| 2026-01-20 | 917.00 | 925.00 | 911.00 | 918.00 | 888.48 | 102,084 |
| 2026-01-19 | 930.00 | 934.14 | 921.00 | 921.00 | 891.38 | 188,692 |
| 2026-01-16 | 935.00 | 936.00 | 932.00 | 932.00 | 902.03 | 259,601 |
| 2026-01-15 | 931.00 | 936.00 | 928.51 | 933.00 | 903.00 | 145,620 |
| 2026-01-14 | 928.00 | 935.00 | 923.40 | 927.00 | 897.19 | 135,060 |
| 2026-01-13 | 930.00 | 936.00 | 925.40 | 928.00 | 898.16 | 87,666 |
| 2026-01-12 | 932.00 | 934.20 | 927.00 | 933.00 | 903.00 | 231,311 |
| 2026-01-09 | 930.00 | 934.00 | 927.35 | 932.00 | 902.03 | 102,412 |
| 2026-01-08 | 919.00 | 929.00 | 916.42 | 924.00 | 894.29 | 137,395 |
| 2026-01-07 | 927.00 | 929.00 | 920.00 | 924.00 | 894.29 | 337,581 |
| 2026-01-06 | 917.00 | 928.00 | 915.00 | 928.00 | 898.16 | 315,471 |
| 2026-01-05 | 923.00 | 923.00 | 912.00 | 914.00 | 884.61 | 268,407 |
| 2026-01-02 | 921.00 | 924.00 | 913.63 | 916.00 | 886.54 | 625,184 |
| 2025-12-31 | 921.00 | 921.00 | 913.00 | 913.00 | 883.64 | 42,446 |
| 2025-12-30 | 914.00 | 921.00 | 913.00 | 920.00 | 890.41 | 123,335 |
| 2025-12-29 | 909.00 | 917.00 | 906.40 | 914.00 | 884.61 | 65,023 |
| 2025-12-24 | 912.00 | 917.00 | 909.72 | 913.00 | 883.64 | 73,403 |
| 2025-12-23 | 918.00 | 918.00 | 908.00 | 913.00 | 883.64 | 182,445 |
| 2025-12-22 | 908.00 | 917.00 | 905.00 | 910.00 | 880.74 | 227,244 |
| 2025-12-19 | 913.00 | 916.00 | 905.00 | 913.00 | 883.64 | 95,068 |
| 2025-12-18 | 915.00 | 915.00 | 905.00 | 914.00 | 884.61 | 82,716 |
| 2025-12-17 | 908.00 | 916.00 | 902.91 | 912.00 | 882.67 | 133,845 |
| 2025-12-16 | 897.00 | 907.00 | 897.00 | 900.00 | 871.06 | 122,569 |
| 2025-12-15 | 898.00 | 906.00 | 894.00 | 906.00 | 876.86 | 455,145 |
| 2025-12-12 | 893.00 | 897.00 | 893.00 | 894.00 | 865.25 | 210,456 |
| 2025-12-11 | 887.00 | 892.00 | 885.00 | 892.00 | 863.31 | 224,132 |
| 2025-12-10 | 897.00 | 897.00 | 887.00 | 888.00 | 859.44 | 98,198 |
| 2025-12-09 | 891.00 | 900.00 | 890.00 | 892.00 | 863.31 | 146,768 |
| 2025-12-08 | 907.00 | 907.00 | 891.00 | 891.00 | 862.35 | 139,458 |
| 2025-12-05 | 900.00 | 906.00 | 898.00 | 901.00 | 872.02 | 198,396 |
| 2025-12-04 | 902.00 | 904.00 | 897.00 | 900.00 | 871.06 | 96,928 |
| 2025-12-03 | 899.00 | 903.00 | 895.30 | 900.00 | 871.06 | 210,134 |
| 2025-12-02 | 902.00 | 907.00 | 897.72 | 898.00 | 869.12 | 886,785 |
| 2025-12-01 | 903.00 | 903.00 | 896.19 | 900.00 | 871.06 | 96,325 |
| 2025-11-28 | 910.00 | 910.00 | 896.00 | 904.00 | 874.93 | 437,494 |
| 2025-11-27 | 893.00 | 903.00 | 887.00 | 900.00 | 871.06 | 266,309 |
| 2025-11-26 | 886.00 | 892.07 | 881.74 | 892.00 | 863.31 | 190,754 |
| 2025-11-25 | 879.00 | 886.00 | 876.00 | 884.00 | 855.57 | 185,957 |
| 2025-11-24 | 878.00 | 884.00 | 877.00 | 877.00 | 848.80 | 199,040 |
| 2025-11-21 | 870.00 | 880.00 | 869.00 | 873.00 | 844.93 | 1,657,411 |
| 2025-11-20 | 906.00 | 909.00 | 876.50 | 879.00 | 850.73 | 516,574 |
| 2025-11-19 | 905.00 | 910.00 | 900.00 | 903.00 | 873.96 | 88,441 |
| 2025-11-18 | 908.00 | 908.00 | 900.00 | 902.00 | 872.99 | 124,590 |
| 2025-11-17 | 915.00 | 920.00 | 913.00 | 916.00 | 886.54 | 148,095 |
| 2025-11-14 | 916.00 | 919.00 | 908.00 | 916.00 | 886.54 | 945,107 |
| 2025-11-13 | 929.00 | 936.00 | 922.00 | 922.00 | 892.35 | 167,107 |
| 2025-11-12 | 936.00 | 940.00 | 933.49 | 935.00 | 895.74 | 153,999 |
| 2025-11-11 | 930.00 | 935.00 | 928.06 | 933.00 | 893.82 | 827,241 |
| 2025-11-10 | 919.00 | 928.00 | 913.00 | 923.00 | 884.24 | 92,695 |
| 2025-11-07 | 920.00 | 934.90 | 911.11 | 913.00 | 874.66 | 138,277 |
| 2025-11-06 | 927.00 | 929.00 | 920.00 | 920.00 | 881.37 | 89,537 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-06 | 0.1250 GBP |
| 2026-05-21 | 0.0950 GBP |
| 2026-02-12 | 0.0950 GBP |
| 2025-11-13 | 0.0950 GBP |
| 2025-08-14 | 0.1150 GBP |
| 2025-05-15 | 0.0950 GBP |
| 2025-02-13 | 0.0950 GBP |
| 2024-11-14 | 0.0950 GBP |
| 2024-08-15 | 0.1000 GBP |
| 2024-05-16 | 0.0950 GBP |
| 2024-02-15 | 0.0950 GBP |
| 2023-11-16 | 0.0950 GBP |
| 2023-08-17 | 0.1275 GBP |
| 2023-05-18 | 0.0825 GBP |
| 2023-02-16 | 0.0825 GBP |
| 2022-11-17 | 0.0825 GBP |
| 2022-08-18 | 0.1125 GBP |
| 2022-05-19 | 0.0825 GBP |
| 2022-05-18 | 6.0640 GBP |
| 2022-02-17 | 0.0825 GBP |
| 2021-11-25 | 0.0825 GBP |
| 2021-08-19 | 0.0975 GBP |
| 2021-05-20 | 0.0825 GBP |
| 2021-02-18 | 0.0395 GBP |
| 2020-10-29 | 0.1255 GBP |
| 2020-08-20 | 0.0950 GBP |
| 2020-05-21 | 0.0825 GBP |
| 2020-02-20 | 0.0825 GBP |
| 2019-11-21 | 0.0825 GBP |
| 2019-09-26 | 0.1000 GBP |
| 2019-05-30 | 0.0800 GBP |
| 2019-02-28 | 0.0800 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.