Murray Income Trust historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-19 | 856.00 | 856.88 | 847.00 | 853.00 | 797.71 | 290,182 |
| 2025-02-18 | 858.00 | 858.00 | 849.25 | 857.00 | 801.45 | 306,501 |
| 2025-02-17 | 856.00 | 857.00 | 853.00 | 857.00 | 801.45 | 279,964 |
| 2025-02-14 | 856.00 | 858.00 | 852.00 | 857.00 | 801.45 | 246,961 |
| 2025-02-13 | 852.00 | 856.00 | 850.00 | 856.00 | 800.52 | 219,444 |
| 2025-02-12 | 862.00 | 865.00 | 860.05 | 862.00 | 797.25 | 200,400 |
| 2025-02-11 | 862.00 | 864.00 | 858.44 | 864.00 | 799.10 | 193,632 |
| 2025-02-10 | 858.60 | 864.00 | 857.80 | 860.00 | 795.40 | 126,727 |
| 2025-02-07 | 858.00 | 862.70 | 854.39 | 858.00 | 793.55 | 252,772 |
| 2025-02-06 | 862.00 | 863.80 | 855.00 | 863.00 | 798.17 | 302,326 |
| 2025-02-05 | 846.00 | 854.00 | 842.00 | 854.00 | 789.85 | 250,060 |
| 2025-02-04 | 849.00 | 850.09 | 842.00 | 850.00 | 786.15 | 216,348 |
| 2025-02-03 | 855.00 | 855.00 | 843.94 | 850.00 | 786.15 | 298,998 |
| 2025-01-31 | 851.00 | 862.00 | 851.00 | 862.00 | 797.25 | 275,496 |
| 2025-01-30 | 844.00 | 855.00 | 842.04 | 855.00 | 790.77 | 283,279 |
| 2025-01-29 | 842.00 | 844.75 | 841.00 | 844.00 | 780.60 | 228,478 |
| 2025-01-28 | 838.00 | 844.00 | 832.98 | 844.00 | 780.60 | 190,811 |
| 2025-01-27 | 830.00 | 836.00 | 828.00 | 836.00 | 773.20 | 267,371 |
| 2025-01-24 | 838.00 | 841.00 | 835.00 | 837.00 | 774.12 | 158,990 |
| 2025-01-23 | 838.00 | 841.00 | 837.00 | 837.00 | 774.12 | 162,893 |
| 2025-01-22 | 837.00 | 843.00 | 834.64 | 838.00 | 775.05 | 257,803 |
| 2025-01-21 | 831.00 | 838.00 | 831.00 | 834.00 | 771.35 | 306,481 |
| 2025-01-20 | 836.00 | 836.00 | 830.00 | 830.00 | 767.65 | 185,927 |
| 2025-01-17 | 830.00 | 834.85 | 829.12 | 831.00 | 768.57 | 361,720 |
| 2025-01-16 | 821.00 | 829.00 | 817.75 | 829.00 | 766.72 | 161,603 |
| 2025-01-15 | 816.00 | 818.00 | 810.00 | 818.00 | 756.55 | 338,391 |
| 2025-01-14 | 816.00 | 816.00 | 807.50 | 810.00 | 749.15 | 120,111 |
| 2025-01-13 | 809.00 | 812.56 | 804.10 | 811.00 | 750.08 | 209,616 |
| 2025-01-10 | 820.00 | 820.00 | 809.00 | 810.00 | 749.15 | 252,505 |
| 2025-01-09 | 812.00 | 822.00 | 807.00 | 822.00 | 760.25 | 322,930 |
| 2025-01-08 | 820.00 | 820.00 | 808.72 | 811.00 | 750.08 | 299,507 |
| 2025-01-07 | 823.00 | 825.00 | 814.00 | 820.00 | 758.40 | 201,509 |
| 2025-01-06 | 823.00 | 826.00 | 817.15 | 826.00 | 763.95 | 252,918 |
| 2025-01-03 | 824.00 | 825.00 | 819.70 | 823.00 | 761.18 | 173,435 |
| 2025-01-02 | 817.00 | 826.00 | 813.00 | 826.00 | 763.95 | 160,120 |
| 2024-12-31 | 812.00 | 817.00 | 806.18 | 817.00 | 755.63 | 107,596 |
| 2024-12-30 | 810.00 | 812.00 | 803.67 | 808.00 | 747.30 | 112,570 |
| 2024-12-27 | 810.00 | 812.00 | 804.61 | 812.00 | 751.00 | 147,802 |
| 2024-12-24 | 807.00 | 809.64 | 806.36 | 807.00 | 746.38 | 27,955 |
| 2024-12-23 | 804.00 | 807.21 | 802.00 | 807.00 | 746.38 | 127,130 |
| 2024-12-20 | 802.00 | 806.00 | 795.00 | 805.00 | 744.53 | 364,726 |
| 2024-12-19 | 804.00 | 810.00 | 800.00 | 807.00 | 746.38 | 282,876 |
| 2024-12-18 | 813.00 | 813.54 | 807.00 | 813.00 | 751.93 | 274,128 |
| 2024-12-17 | 811.00 | 814.20 | 809.00 | 811.00 | 750.08 | 172,774 |
| 2024-12-16 | 822.00 | 825.75 | 814.00 | 816.00 | 754.70 | 234,967 |
| 2024-12-13 | 823.00 | 826.00 | 820.00 | 823.00 | 761.18 | 153,053 |
| 2024-12-12 | 824.00 | 824.90 | 821.00 | 821.00 | 759.33 | 215,118 |
| 2024-12-11 | 823.00 | 825.63 | 821.75 | 823.00 | 761.18 | 261,541 |
| 2024-12-10 | 826.00 | 828.40 | 824.00 | 826.00 | 763.95 | 101,390 |
| 2024-12-09 | 828.00 | 832.00 | 826.35 | 829.00 | 766.72 | 108,190 |
| 2024-12-06 | 826.00 | 829.48 | 824.40 | 826.00 | 763.95 | 127,874 |
| 2024-12-05 | 824.00 | 827.00 | 821.00 | 826.00 | 763.95 | 129,064 |
| 2024-12-04 | 821.00 | 823.07 | 819.00 | 823.00 | 761.18 | 141,142 |
| 2024-12-03 | 822.00 | 824.77 | 816.00 | 823.00 | 761.18 | 141,980 |
| 2024-12-02 | 817.00 | 822.00 | 813.00 | 818.00 | 756.55 | 146,415 |
| 2024-11-29 | 815.00 | 818.00 | 813.00 | 816.00 | 754.70 | 138,684 |
| 2024-11-28 | 817.00 | 823.00 | 812.00 | 814.00 | 752.85 | 137,791 |
| 2024-11-27 | 814.00 | 820.70 | 812.00 | 813.00 | 751.93 | 229,574 |
| 2024-11-26 | 819.00 | 822.00 | 815.00 | 818.00 | 756.55 | 137,123 |
| 2024-11-25 | 819.00 | 822.00 | 812.10 | 822.00 | 760.25 | 232,988 |
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.