Murray Income Trust historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 994.00 | 1,005.20 | 994.00 | 1,004.00 | 1,004.00 | 150,057 |
| 2026-10-15 | 984.00 | 1,004.00 | 980.00 | 1,000.00 | 1,000.00 | 159,606 |
| 2026-10-14 | 982.00 | 988.00 | 975.00 | 987.00 | 987.00 | 268,274 |
| 2026-10-13 | 976.00 | 988.00 | 975.47 | 980.00 | 980.00 | 113,677 |
| 2026-10-12 | 967.00 | 974.00 | 966.25 | 972.00 | 972.00 | 57,974 |
| 2026-10-09 | 960.00 | 970.00 | 957.60 | 966.00 | 966.00 | 86,149 |
| 2026-10-08 | 944.00 | 959.00 | 942.00 | 952.00 | 952.00 | 166,260 |
| 2026-10-07 | 953.00 | 959.00 | 949.55 | 954.00 | 954.00 | 108,139 |
| 2026-10-06 | 956.00 | 962.00 | 949.00 | 958.00 | 958.00 | 115,685 |
| 2026-10-05 | 957.00 | 957.00 | 947.00 | 951.00 | 951.00 | 128,065 |
| 2026-10-02 | 955.00 | 958.96 | 949.00 | 952.00 | 952.00 | 109,436 |
| 2026-10-01 | 966.00 | 973.00 | 952.00 | 958.00 | 958.00 | 213,698 |
| 2026-09-30 | 978.00 | 983.00 | 971.00 | 977.00 | 977.00 | 159,762 |
| 2026-09-29 | 974.00 | 984.00 | 973.00 | 975.00 | 975.00 | 173,098 |
| 2026-09-28 | 976.00 | 983.60 | 971.50 | 977.00 | 977.00 | 40,277 |
| 2026-09-25 | 971.00 | 982.00 | 971.00 | 974.00 | 974.00 | 65,965 |
| 2026-09-24 | 968.00 | 976.00 | 964.00 | 970.00 | 970.00 | 292,176 |
| 2026-09-23 | 983.00 | 983.00 | 968.81 | 971.00 | 971.00 | 146,662 |
| 2026-09-22 | 987.00 | 987.00 | 979.00 | 979.00 | 979.00 | 79,472 |
| 2026-09-21 | 978.00 | 987.00 | 975.00 | 983.00 | 983.00 | 110,663 |
| 2026-09-18 | 983.00 | 993.00 | 971.00 | 971.00 | 971.00 | 120,951 |
| 2026-09-17 | 976.00 | 988.00 | 976.00 | 986.00 | 986.00 | 76,837 |
| 2026-09-16 | 974.00 | 979.29 | 972.00 | 977.00 | 977.00 | 88,669 |
| 2026-09-15 | 970.00 | 976.87 | 965.03 | 972.00 | 972.00 | 104,764 |
| 2026-09-14 | 978.00 | 984.00 | 970.00 | 975.00 | 975.00 | 142,423 |
| 2026-09-11 | 971.00 | 977.00 | 967.00 | 972.00 | 972.00 | 85,607 |
| 2026-09-10 | 975.00 | 985.00 | 966.00 | 966.00 | 966.00 | 146,095 |
| 2026-09-09 | 982.00 | 991.00 | 972.00 | 974.00 | 974.00 | 127,054 |
| 2026-09-08 | 988.00 | 997.00 | 985.00 | 986.00 | 986.00 | 81,962 |
| 2026-09-07 | 995.00 | 995.00 | 987.00 | 991.00 | 991.00 | 74,516 |
| 2026-09-04 | 990.00 | 1,000.00 | 990.00 | 994.00 | 994.00 | 76,717 |
| 2026-09-03 | 992.00 | 1,000.00 | 986.00 | 996.00 | 996.00 | 45,693 |
| 2026-09-02 | 990.00 | 998.00 | 987.00 | 988.00 | 988.00 | 64,718 |
| 2026-09-01 | 1,002.00 | 1,004.00 | 986.00 | 994.00 | 994.00 | 132,666 |
| 2026-08-28 | 996.00 | 1,012.00 | 996.00 | 1,002.00 | 1,002.00 | 76,740 |
| 2026-08-27 | 1,002.00 | 1,004.00 | 994.50 | 997.00 | 997.00 | 94,035 |
| 2026-08-26 | 1,004.00 | 1,008.00 | 1,000.00 | 1,002.00 | 1,002.00 | 78,189 |
| 2026-08-25 | 1,006.00 | 1,009.40 | 997.00 | 1,002.00 | 1,002.00 | 62,244 |
| 2026-08-24 | 1,002.00 | 1,004.00 | 994.00 | 1,004.00 | 1,004.00 | 109,800 |
| 2026-08-21 | 993.00 | 1,002.00 | 988.96 | 996.00 | 996.00 | 76,131 |
| 2026-08-20 | 996.00 | 1,000.00 | 986.00 | 989.00 | 989.00 | 71,913 |
| 2026-08-19 | 998.00 | 1,010.00 | 992.00 | 996.00 | 996.00 | 124,948 |
| 2026-08-18 | 998.00 | 1,008.00 | 994.00 | 998.00 | 998.00 | 88,863 |
| 2026-08-17 | 1,002.00 | 1,016.00 | 999.00 | 1,000.00 | 1,000.00 | 55,489 |
| 2026-08-14 | 1,006.00 | 1,014.00 | 1,002.00 | 1,004.00 | 1,004.00 | 62,600 |
| 2026-08-13 | 1,006.00 | 1,014.00 | 1,000.00 | 1,004.00 | 1,004.00 | 63,700 |
| 2026-08-12 | 1,008.00 | 1,024.00 | 1,002.00 | 1,004.00 | 1,004.00 | 79,673 |
| 2026-08-11 | 1,008.00 | 1,022.00 | 1,008.00 | 1,008.00 | 1,008.00 | 71,114 |
| 2026-08-10 | 1,014.00 | 1,028.50 | 1,008.00 | 1,014.00 | 1,014.00 | 181,059 |
| 2026-08-07 | 1,010.00 | 1,020.00 | 1,006.00 | 1,016.00 | 1,016.00 | 93,313 |
| 2026-08-06 | 1,008.00 | 1,024.00 | 1,004.16 | 1,010.00 | 1,010.00 | 66,513 |
| 2026-08-05 | 1,036.00 | 1,036.00 | 1,020.00 | 1,022.00 | 1,009.50 | 325,503 |
| 2026-08-04 | 1,030.00 | 1,030.00 | 1,010.00 | 1,022.00 | 1,009.50 | 73,895 |
| 2026-08-03 | 1,012.00 | 1,030.00 | 1,010.00 | 1,014.00 | 1,001.60 | 79,685 |
| 2026-07-31 | 1,024.00 | 1,030.00 | 1,015.89 | 1,020.00 | 1,007.52 | 144,304 |
| 2026-07-30 | 1,024.00 | 1,030.00 | 1,012.00 | 1,020.00 | 1,007.52 | 109,226 |
| 2026-07-29 | 1,022.00 | 1,034.00 | 1,020.00 | 1,024.00 | 1,011.48 | 87,656 |
| 2026-07-28 | 1,010.00 | 1,026.00 | 1,008.00 | 1,020.00 | 1,007.52 | 121,530 |
| 2026-07-27 | 1,006.00 | 1,022.00 | 1,003.85 | 1,008.00 | 995.67 | 88,562 |
| 2026-07-24 | 996.00 | 1,002.00 | 988.00 | 999.00 | 986.78 | 151,475 |
Page 1 of 22 · 1,262 trading daysOlder →
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.