Murray Income Trust historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 805.00 | 817.20 | 805.00 | 813.00 | 751.93 | 286,214 |
| 2024-11-21 | 800.00 | 806.00 | 797.45 | 804.00 | 743.60 | 154,718 |
| 2024-11-20 | 808.00 | 809.11 | 799.00 | 800.00 | 739.90 | 470,579 |
| 2024-11-19 | 804.00 | 807.00 | 798.00 | 803.00 | 742.68 | 170,000 |
| 2024-11-18 | 805.00 | 808.00 | 799.00 | 805.00 | 744.53 | 269,363 |
| 2024-11-15 | 804.00 | 810.00 | 803.00 | 805.00 | 744.53 | 145,276 |
| 2024-11-14 | 803.00 | 810.00 | 800.75 | 806.00 | 745.45 | 201,101 |
| 2024-11-13 | 814.00 | 817.00 | 810.00 | 814.00 | 744.07 | 157,643 |
| 2024-11-12 | 820.00 | 823.00 | 813.00 | 813.00 | 743.15 | 117,692 |
| 2024-11-11 | 826.00 | 826.00 | 820.60 | 825.00 | 754.12 | 127,642 |
| 2024-11-08 | 818.00 | 822.90 | 814.36 | 820.00 | 749.55 | 150,741 |
| 2024-11-07 | 817.00 | 823.00 | 814.00 | 823.00 | 752.29 | 162,856 |
| 2024-11-06 | 835.00 | 836.00 | 812.72 | 814.00 | 744.07 | 177,976 |
| 2024-11-05 | 827.00 | 830.90 | 817.00 | 817.00 | 746.81 | 143,470 |
| 2024-11-04 | 827.00 | 832.00 | 825.00 | 827.00 | 755.95 | 122,231 |
| 2024-11-01 | 819.00 | 830.00 | 816.00 | 830.00 | 758.69 | 128,926 |
| 2024-10-31 | 825.00 | 828.75 | 812.00 | 819.00 | 748.64 | 157,962 |
| 2024-10-30 | 824.00 | 835.00 | 822.50 | 827.00 | 755.95 | 156,334 |
| 2024-10-29 | 839.00 | 840.52 | 828.00 | 828.00 | 756.86 | 219,656 |
| 2024-10-28 | 842.00 | 847.00 | 837.00 | 839.00 | 766.92 | 186,271 |
| 2024-10-25 | 842.00 | 846.00 | 840.00 | 843.00 | 770.57 | 121,967 |
| 2024-10-24 | 842.00 | 845.00 | 835.45 | 842.00 | 769.66 | 114,481 |
| 2024-10-23 | 841.00 | 845.00 | 835.00 | 837.00 | 765.09 | 104,820 |
| 2024-10-22 | 841.00 | 848.00 | 838.00 | 844.00 | 771.49 | 348,055 |
| 2024-10-21 | 849.00 | 851.60 | 844.00 | 847.00 | 774.23 | 152,195 |
| 2024-10-18 | 848.00 | 853.00 | 842.25 | 853.00 | 779.71 | 118,380 |
| 2024-10-17 | 843.00 | 849.01 | 839.20 | 849.00 | 776.06 | 222,455 |
| 2024-10-16 | 837.45 | 845.96 | 836.00 | 839.00 | 766.92 | 288,318 |
| 2024-10-15 | 839.00 | 839.00 | 834.00 | 835.00 | 763.26 | 185,581 |
| 2024-10-14 | 833.00 | 841.00 | 833.00 | 840.00 | 767.83 | 273,971 |
| 2024-10-11 | 837.00 | 840.00 | 834.00 | 838.00 | 766.00 | 168,992 |
| 2024-10-10 | 844.00 | 844.00 | 837.00 | 838.00 | 766.00 | 145,685 |
| 2024-10-09 | 842.00 | 845.75 | 840.00 | 842.00 | 769.66 | 142,173 |
| 2024-10-08 | 844.00 | 849.00 | 838.00 | 839.00 | 766.92 | 152,359 |
| 2024-10-07 | 854.00 | 857.70 | 847.00 | 850.00 | 776.97 | 173,383 |
| 2024-10-04 | 850.00 | 859.00 | 848.00 | 850.00 | 776.97 | 315,893 |
| 2024-10-03 | 855.00 | 862.00 | 850.00 | 854.00 | 780.63 | 136,298 |
| 2024-10-02 | 860.00 | 861.64 | 850.14 | 853.00 | 779.71 | 218,263 |
| 2024-10-01 | 864.00 | 864.00 | 856.00 | 858.00 | 784.29 | 152,361 |
| 2024-09-30 | 866.00 | 868.20 | 858.78 | 861.00 | 787.03 | 304,756 |
| 2024-09-27 | 862.00 | 867.00 | 855.02 | 867.00 | 792.51 | 187,695 |
| 2024-09-26 | 862.00 | 862.00 | 853.12 | 858.00 | 784.29 | 202,905 |
| 2024-09-25 | 846.00 | 856.00 | 845.01 | 852.00 | 778.80 | 230,589 |
| 2024-09-24 | 864.00 | 867.00 | 848.52 | 851.00 | 777.89 | 135,624 |
| 2024-09-23 | 854.00 | 859.80 | 850.84 | 853.00 | 779.71 | 243,783 |
| 2024-09-20 | 860.00 | 864.00 | 852.00 | 854.00 | 780.63 | 286,405 |
| 2024-09-19 | 870.00 | 872.00 | 861.08 | 869.00 | 794.34 | 241,486 |
| 2024-09-18 | 865.00 | 865.67 | 855.00 | 860.00 | 786.11 | 223,102 |
| 2024-09-17 | 869.00 | 871.00 | 863.36 | 864.00 | 789.77 | 135,259 |
| 2024-09-16 | 864.00 | 865.75 | 855.00 | 863.00 | 788.86 | 253,934 |
| 2024-09-13 | 860.00 | 864.00 | 853.84 | 860.00 | 786.11 | 172,677 |
| 2024-09-12 | 858.00 | 864.00 | 851.20 | 853.00 | 779.71 | 254,992 |
| 2024-09-11 | 856.00 | 858.83 | 848.00 | 850.00 | 776.97 | 262,357 |
| 2024-09-10 | 852.00 | 861.00 | 658.10 | 859.00 | 785.20 | 192,571 |
| 2024-09-09 | 857.00 | 860.00 | 853.47 | 860.00 | 786.11 | 434,796 |
| 2024-09-06 | 856.00 | 860.00 | 848.00 | 848.00 | 775.14 | 235,613 |
| 2024-09-05 | 863.00 | 864.00 | 855.00 | 857.00 | 783.37 | 128,396 |
| 2024-09-04 | 854.00 | 863.00 | 854.00 | 862.00 | 787.94 | 398,976 |
| 2024-09-03 | 873.00 | 876.00 | 863.00 | 864.00 | 789.77 | 286,625 |
| 2024-09-02 | 881.00 | 881.00 | 871.76 | 872.00 | 797.08 | 142,757 |
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.