Murray Income Trust historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-12 | 900.00 | 900.96 | 891.00 | 891.00 | 842.58 | 261,041 |
| 2025-08-11 | 890.00 | 900.00 | 888.00 | 895.00 | 846.36 | 91,693 |
| 2025-08-08 | 889.00 | 895.00 | 888.00 | 892.00 | 843.53 | 141,851 |
| 2025-08-07 | 889.00 | 900.00 | 886.00 | 891.00 | 842.58 | 172,892 |
| 2025-08-06 | 891.00 | 899.21 | 887.11 | 892.00 | 843.53 | 232,337 |
| 2025-08-05 | 892.00 | 899.00 | 885.52 | 887.00 | 838.80 | 139,107 |
| 2025-08-04 | 890.00 | 894.00 | 878.00 | 888.00 | 839.74 | 170,279 |
| 2025-08-01 | 894.00 | 901.00 | 876.62 | 878.00 | 830.29 | 136,520 |
| 2025-07-31 | 901.00 | 908.00 | 893.00 | 893.00 | 844.47 | 185,466 |
| 2025-07-30 | 900.00 | 908.00 | 894.00 | 896.00 | 847.31 | 214,819 |
| 2025-07-29 | 907.00 | 907.00 | 899.00 | 900.00 | 851.09 | 339,284 |
| 2025-07-28 | 905.00 | 909.00 | 899.00 | 901.00 | 852.04 | 300,068 |
| 2025-07-25 | 902.00 | 906.00 | 898.00 | 899.00 | 850.15 | 104,826 |
| 2025-07-24 | 902.00 | 906.00 | 900.72 | 905.00 | 855.82 | 174,095 |
| 2025-07-23 | 900.00 | 903.41 | 896.00 | 899.00 | 850.15 | 251,638 |
| 2025-07-22 | 892.00 | 896.00 | 892.00 | 896.00 | 847.31 | 174,721 |
| 2025-07-21 | 893.00 | 900.00 | 889.00 | 895.00 | 846.36 | 413,977 |
| 2025-07-18 | 890.00 | 896.00 | 889.00 | 890.00 | 841.63 | 202,400 |
| 2025-07-17 | 894.00 | 896.00 | 884.00 | 887.00 | 838.80 | 156,642 |
| 2025-07-16 | 890.00 | 891.00 | 881.45 | 886.00 | 837.85 | 247,878 |
| 2025-07-15 | 885.00 | 891.18 | 884.00 | 885.00 | 836.91 | 103,611 |
| 2025-07-14 | 881.00 | 887.00 | 881.00 | 885.00 | 836.91 | 285,728 |
| 2025-07-11 | 881.00 | 885.00 | 881.00 | 883.00 | 835.01 | 111,531 |
| 2025-07-10 | 885.00 | 885.00 | 879.70 | 883.00 | 835.01 | 244,952 |
| 2025-07-09 | 880.00 | 880.00 | 871.00 | 875.00 | 827.45 | 255,972 |
| 2025-07-08 | 872.00 | 876.00 | 869.00 | 874.00 | 826.50 | 232,169 |
| 2025-07-07 | 876.00 | 879.00 | 868.00 | 870.00 | 822.72 | 186,813 |
| 2025-07-04 | 876.00 | 881.03 | 869.51 | 872.00 | 824.61 | 121,142 |
| 2025-07-03 | 860.00 | 880.12 | 855.00 | 879.00 | 831.23 | 295,544 |
| 2025-07-02 | 856.00 | 860.00 | 848.00 | 852.00 | 805.70 | 311,788 |
| 2025-07-01 | 853.00 | 858.00 | 849.00 | 858.00 | 811.37 | 102,877 |
| 2025-06-30 | 853.00 | 857.00 | 850.00 | 854.00 | 807.59 | 131,867 |
| 2025-06-27 | 850.00 | 855.00 | 844.00 | 855.00 | 808.54 | 201,274 |
| 2025-06-26 | 843.00 | 846.96 | 842.00 | 846.00 | 800.03 | 70,635 |
| 2025-06-25 | 850.00 | 856.00 | 843.00 | 843.00 | 797.19 | 131,261 |
| 2025-06-24 | 851.00 | 856.28 | 846.00 | 846.00 | 800.03 | 172,690 |
| 2025-06-23 | 852.00 | 852.00 | 846.00 | 846.00 | 800.03 | 150,381 |
| 2025-06-20 | 851.00 | 858.00 | 847.00 | 847.00 | 800.97 | 244,235 |
| 2025-06-19 | 853.00 | 860.00 | 849.00 | 850.00 | 803.81 | 170,072 |
| 2025-06-18 | 860.00 | 864.00 | 855.00 | 856.00 | 809.48 | 154,995 |
| 2025-06-17 | 860.00 | 864.00 | 858.00 | 859.00 | 812.32 | 163,851 |
| 2025-06-16 | 863.00 | 868.00 | 860.00 | 866.00 | 818.94 | 121,201 |
| 2025-06-13 | 860.00 | 866.00 | 860.00 | 861.00 | 814.21 | 115,332 |
| 2025-06-12 | 865.00 | 871.00 | 863.00 | 868.00 | 820.83 | 111,394 |
| 2025-06-11 | 864.00 | 869.00 | 862.20 | 866.00 | 818.94 | 251,883 |
| 2025-06-10 | 863.00 | 867.00 | 859.00 | 866.00 | 818.94 | 279,746 |
| 2025-06-09 | 863.00 | 866.00 | 858.00 | 860.00 | 813.26 | 81,746 |
| 2025-06-06 | 854.00 | 864.00 | 854.00 | 864.00 | 817.05 | 101,053 |
| 2025-06-05 | 859.00 | 863.00 | 853.25 | 857.00 | 810.43 | 147,741 |
| 2025-06-04 | 853.00 | 860.00 | 853.00 | 857.00 | 810.43 | 100,961 |
| 2025-06-03 | 855.00 | 861.00 | 850.00 | 855.00 | 808.54 | 186,950 |
| 2025-06-02 | 853.00 | 859.00 | 849.00 | 854.00 | 807.59 | 144,160 |
| 2025-05-30 | 851.00 | 859.00 | 850.00 | 853.00 | 806.64 | 130,518 |
| 2025-05-29 | 864.00 | 865.00 | 850.00 | 850.00 | 803.81 | 171,887 |
| 2025-05-28 | 856.00 | 866.00 | 852.00 | 852.00 | 805.70 | 134,777 |
| 2025-05-27 | 859.00 | 861.00 | 850.00 | 857.00 | 810.43 | 270,868 |
| 2025-05-23 | 850.00 | 859.00 | 842.96 | 850.00 | 803.81 | 103,572 |
| 2025-05-22 | 860.00 | 869.00 | 851.00 | 854.00 | 807.59 | 77,877 |
| 2025-05-21 | 863.00 | 868.00 | 861.08 | 865.00 | 817.99 | 66,601 |
| 2025-05-20 | 863.00 | 868.48 | 853.00 | 866.00 | 818.94 | 103,051 |
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.