Murray Income Trust historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-19 | 859.00 | 861.00 | 851.00 | 858.00 | 811.37 | 150,934 |
| 2025-05-16 | 858.00 | 861.41 | 855.06 | 860.00 | 813.26 | 206,215 |
| 2025-05-15 | 854.00 | 857.00 | 845.55 | 852.00 | 805.70 | 153,208 |
| 2025-05-14 | 860.00 | 867.00 | 857.88 | 858.00 | 802.39 | 140,761 |
| 2025-05-13 | 862.00 | 864.00 | 856.00 | 862.00 | 806.13 | 181,943 |
| 2025-05-12 | 865.00 | 865.00 | 855.00 | 858.00 | 802.39 | 177,257 |
| 2025-05-09 | 852.00 | 856.00 | 850.52 | 854.00 | 798.65 | 125,969 |
| 2025-05-08 | 855.00 | 859.00 | 846.00 | 848.00 | 793.04 | 97,973 |
| 2025-05-07 | 847.00 | 855.00 | 845.81 | 850.00 | 794.91 | 116,072 |
| 2025-05-06 | 856.00 | 856.00 | 844.80 | 851.00 | 795.84 | 116,857 |
| 2025-05-02 | 841.00 | 853.00 | 841.00 | 848.00 | 793.04 | 100,680 |
| 2025-05-01 | 836.00 | 843.00 | 835.00 | 838.00 | 783.69 | 136,687 |
| 2025-04-30 | 838.00 | 841.00 | 830.00 | 834.00 | 779.95 | 110,721 |
| 2025-04-29 | 838.00 | 838.00 | 827.48 | 831.00 | 777.14 | 99,919 |
| 2025-04-28 | 830.00 | 836.00 | 827.00 | 829.00 | 775.27 | 82,952 |
| 2025-04-25 | 829.00 | 833.00 | 825.00 | 826.00 | 772.46 | 65,922 |
| 2025-04-24 | 825.00 | 833.00 | 822.65 | 826.00 | 772.46 | 85,895 |
| 2025-04-23 | 832.00 | 833.51 | 823.93 | 825.00 | 771.53 | 78,194 |
| 2025-04-22 | 815.00 | 821.00 | 812.00 | 818.00 | 764.98 | 153,780 |
| 2025-04-17 | 811.00 | 818.00 | 808.00 | 813.00 | 760.31 | 57,608 |
| 2025-04-16 | 806.00 | 815.00 | 805.66 | 813.00 | 760.31 | 79,029 |
| 2025-04-15 | 804.00 | 820.68 | 797.33 | 813.00 | 760.31 | 190,486 |
| 2025-04-14 | 800.00 | 804.00 | 787.04 | 800.00 | 748.15 | 158,072 |
| 2025-04-11 | 784.00 | 797.00 | 780.00 | 782.00 | 731.32 | 92,888 |
| 2025-04-10 | 800.00 | 800.00 | 780.07 | 782.00 | 731.32 | 265,518 |
| 2025-04-09 | 755.00 | 763.18 | 749.00 | 758.00 | 708.87 | 238,509 |
| 2025-04-08 | 769.00 | 784.00 | 766.90 | 771.00 | 721.03 | 322,064 |
| 2025-04-07 | 763.00 | 786.79 | 727.83 | 754.00 | 705.13 | 749,282 |
| 2025-04-04 | 813.00 | 817.00 | 778.00 | 782.00 | 731.32 | 366,474 |
| 2025-04-03 | 819.00 | 823.00 | 811.93 | 816.00 | 763.11 | 258,164 |
| 2025-04-02 | 827.00 | 833.00 | 818.00 | 828.00 | 774.33 | 219,522 |
| 2025-04-01 | 828.00 | 833.00 | 826.25 | 828.00 | 774.33 | 170,222 |
| 2025-03-31 | 827.00 | 831.00 | 818.00 | 825.00 | 771.53 | 162,446 |
| 2025-03-28 | 828.00 | 834.00 | 828.00 | 834.00 | 779.95 | 150,383 |
| 2025-03-27 | 834.00 | 843.00 | 827.00 | 832.00 | 778.07 | 326,121 |
| 2025-03-26 | 842.00 | 842.00 | 833.00 | 837.00 | 782.75 | 153,510 |
| 2025-03-25 | 835.00 | 838.00 | 830.00 | 834.00 | 779.95 | 233,094 |
| 2025-03-24 | 835.00 | 841.00 | 829.72 | 830.00 | 776.20 | 204,297 |
| 2025-03-21 | 838.00 | 842.00 | 827.00 | 827.00 | 773.40 | 545,530 |
| 2025-03-20 | 837.00 | 845.00 | 834.72 | 837.00 | 782.75 | 376,868 |
| 2025-03-19 | 835.00 | 837.00 | 831.03 | 836.00 | 781.82 | 217,902 |
| 2025-03-18 | 837.00 | 840.00 | 831.00 | 838.00 | 783.69 | 204,207 |
| 2025-03-17 | 836.00 | 837.00 | 828.00 | 836.00 | 781.82 | 260,287 |
| 2025-03-14 | 822.00 | 834.00 | 821.01 | 834.00 | 779.95 | 332,393 |
| 2025-03-13 | 832.00 | 833.00 | 821.30 | 822.00 | 768.72 | 250,534 |
| 2025-03-12 | 833.00 | 836.00 | 825.70 | 830.00 | 776.20 | 181,292 |
| 2025-03-11 | 835.00 | 840.00 | 823.43 | 824.00 | 770.59 | 303,535 |
| 2025-03-10 | 837.00 | 845.00 | 833.00 | 835.00 | 780.88 | 137,420 |
| 2025-03-07 | 838.00 | 846.38 | 833.24 | 840.00 | 785.56 | 317,751 |
| 2025-03-06 | 854.00 | 855.00 | 841.00 | 841.00 | 786.49 | 143,428 |
| 2025-03-05 | 851.00 | 856.00 | 847.00 | 849.00 | 793.97 | 197,145 |
| 2025-03-04 | 856.00 | 860.00 | 842.06 | 846.00 | 791.17 | 174,666 |
| 2025-03-03 | 859.00 | 865.00 | 854.00 | 859.00 | 803.32 | 166,349 |
| 2025-02-28 | 848.00 | 857.00 | 847.00 | 854.00 | 798.65 | 224,271 |
| 2025-02-27 | 854.00 | 855.59 | 848.00 | 854.00 | 798.65 | 172,548 |
| 2025-02-26 | 857.00 | 859.44 | 853.70 | 856.00 | 800.52 | 169,896 |
| 2025-02-25 | 850.00 | 855.00 | 847.50 | 852.00 | 796.78 | 273,929 |
| 2025-02-24 | 855.00 | 855.00 | 845.00 | 854.00 | 798.65 | 221,155 |
| 2025-02-21 | 846.00 | 857.00 | 846.00 | 857.00 | 801.45 | 321,200 |
| 2025-02-20 | 853.00 | 853.00 | 846.00 | 851.00 | 795.84 | 293,327 |
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.