Murray Income Trust PLC (MUT.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 12:24PM BST. Market open.
Time Period:
Jun 20, 2023 - Jun 20, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 20, 2024 | 859.00 | 865.00 | 858.00 | 863.32 | 863.32 | 33,289 |
| Jun 19, 2024 | 855.00 | 865.00 | 855.00 | 864.00 | 864.00 | 171,876 |
| Jun 18, 2024 | 850.00 | 861.00 | 850.00 | 861.00 | 861.00 | 233,661 |
| Jun 17, 2024 | 851.00 | 860.00 | 850.00 | 851.00 | 851.00 | 196,869 |
| Jun 14, 2024 | 856.00 | 859.96 | 848.00 | 852.00 | 852.00 | 153,221 |
| Jun 13, 2024 | 866.00 | 866.00 | 855.00 | 856.00 | 856.00 | 188,176 |
| Jun 12, 2024 | 862.00 | 864.00 | 854.78 | 864.00 | 864.00 | 194,151 |
| Jun 11, 2024 | 869.00 | 869.00 | 849.00 | 853.00 | 853.00 | 165,248 |
| Jun 10, 2024 | 866.00 | 866.00 | 857.00 | 857.00 | 857.00 | 333,694 |
| Jun 07, 2024 | 869.00 | 869.00 | 858.00 | 866.00 | 866.00 | 238,834 |
| Jun 06, 2024 | 865.00 | 870.00 | 857.60 | 870.00 | 870.00 | 206,808 |
| Jun 05, 2024 | 867.00 | 867.00 | 857.38 | 864.00 | 864.00 | 200,138 |
| Jun 04, 2024 | 860.00 | 861.00 | 854.00 | 861.00 | 861.00 | 505,817 |
| Jun 03, 2024 | 865.00 | 876.00 | 859.00 | 862.00 | 862.00 | 1,360,998 |
| May 31, 2024 | 862.00 | 867.00 | 860.84 | 866.00 | 866.00 | 117,768 |
| May 30, 2024 | 855.00 | 865.00 | 852.44 | 862.00 | 862.00 | 127,562 |
| May 29, 2024 | 870.00 | 870.00 | 854.00 | 858.00 | 858.00 | 131,726 |
| May 28, 2024 | 877.00 | 877.00 | 864.00 | 865.00 | 865.00 | 229,800 |
| May 24, 2024 | 874.00 | 874.00 | 867.00 | 874.00 | 874.00 | 142,621 |
| May 23, 2024 | 878.00 | 878.00 | 869.00 | 875.00 | 875.00 | 219,823 |
| May 22, 2024 | 883.00 | 883.00 | 868.71 | 877.00 | 877.00 | 362,900 |
| May 21, 2024 | 886.00 | 886.00 | 875.50 | 878.00 | 878.00 | 408,048 |
| May 20, 2024 | 890.00 | 890.00 | 881.19 | 885.00 | 885.00 | 249,725 |
| May 17, 2024 | 886.00 | 892.00 | 880.00 | 885.00 | 885.00 | 124,234 |
| May 16, 2024 | 895.00 | 896.00 | 882.00 | 887.00 | 887.00 | 210,247 |
| May 16, 2024 | 0.095 Dividend | |||||
| May 15, 2024 | 897.00 | 904.00 | 892.00 | 896.00 | 895.90 | 150,304 |
| May 14, 2024 | 893.00 | 899.69 | 892.00 | 894.00 | 893.91 | 101,542 |
| May 13, 2024 | 900.00 | 900.00 | 894.10 | 895.00 | 894.91 | 105,891 |
| May 10, 2024 | 895.00 | 900.00 | 894.60 | 898.00 | 897.90 | 355,650 |
| May 09, 2024 | 890.00 | 897.00 | 886.00 | 893.00 | 892.91 | 196,478 |
| May 08, 2024 | 885.00 | 891.00 | 879.33 | 890.00 | 889.91 | 191,043 |
| May 07, 2024 | 879.00 | 884.00 | 874.25 | 884.00 | 883.91 | 219,423 |
| May 03, 2024 | 868.00 | 878.00 | 865.60 | 872.00 | 871.91 | 185,976 |
| May 02, 2024 | 862.00 | 869.00 | 860.00 | 865.00 | 864.91 | 136,123 |
| May 01, 2024 | 864.00 | 866.00 | 855.20 | 862.00 | 861.91 | 143,910 |
| Apr 30, 2024 | 864.00 | 863.00 | 863.00 | 863.00 | 862.91 | 164,251 |
| Apr 29, 2024 | 866.00 | 868.00 | 857.00 | 864.00 | 863.91 | 107,458 |
| Apr 26, 2024 | 861.00 | 863.10 | 857.00 | 863.00 | 862.91 | 111,742 |
| Apr 25, 2024 | 847.00 | 855.00 | 840.96 | 855.00 | 854.91 | 221,097 |
| Apr 24, 2024 | 851.00 | 855.00 | 844.96 | 848.00 | 847.91 | 164,817 |
| Apr 23, 2024 | 850.00 | 854.00 | 846.04 | 851.00 | 850.91 | 112,377 |
| Apr 22, 2024 | 842.00 | 850.00 | 841.00 | 847.00 | 846.91 | 176,519 |
| Apr 19, 2024 | 827.00 | 838.67 | 826.72 | 838.00 | 837.91 | 228,313 |
| Apr 18, 2024 | 834.00 | 840.92 | 829.50 | 836.00 | 835.91 | 249,472 |
| Apr 17, 2024 | 829.00 | 835.00 | 821.00 | 832.00 | 831.91 | 239,163 |
| Apr 16, 2024 | 832.00 | 832.00 | 823.00 | 830.00 | 829.91 | 254,828 |
| Apr 15, 2024 | 837.00 | 847.00 | 835.00 | 844.00 | 843.91 | 216,864 |
| Apr 12, 2024 | 842.00 | 848.00 | 836.33 | 843.00 | 842.91 | 199,073 |
| Apr 11, 2024 | 833.00 | 840.00 | 829.86 | 840.00 | 839.91 | 296,230 |
| Apr 10, 2024 | 831.00 | 837.00 | 824.00 | 834.00 | 833.91 | 254,334 |
| Apr 09, 2024 | 828.00 | 835.00 | 824.00 | 830.00 | 829.91 | 367,587 |
| Apr 08, 2024 | 828.00 | 831.00 | 819.00 | 829.00 | 828.91 | 394,095 |
| Apr 05, 2024 | 824.00 | 831.19 | 820.00 | 825.00 | 824.91 | 190,194 |
| Apr 04, 2024 | 823.00 | 833.00 | 823.00 | 832.00 | 831.91 | 232,582 |
| Apr 03, 2024 | 830.00 | 832.00 | 822.00 | 830.00 | 829.91 | 220,195 |
| Apr 02, 2024 | 834.00 | 837.00 | 826.00 | 832.00 | 831.91 | 306,510 |
| Mar 28, 2024 | 831.00 | 833.23 | 827.50 | 832.00 | 831.91 | 194,360 |
| Mar 27, 2024 | 837.00 | 837.00 | 827.44 | 832.00 | 831.91 | 204,993 |
| Mar 26, 2024 | 832.00 | 832.00 | 826.25 | 831.00 | 830.91 | 316,043 |
| Mar 25, 2024 | 833.00 | 838.00 | 827.00 | 830.00 | 829.91 | 222,773 |
| Mar 22, 2024 | 837.00 | 840.00 | 829.50 | 835.00 | 834.91 | 224,345 |
| Mar 21, 2024 | 834.00 | 836.00 | 825.24 | 836.00 | 835.91 | 180,305 |
| Mar 20, 2024 | 822.00 | 824.13 | 818.00 | 820.00 | 819.91 | 162,430 |
| Mar 19, 2024 | 820.00 | 825.00 | 816.00 | 818.00 | 817.91 | 229,165 |
| Mar 18, 2024 | 833.00 | 834.00 | 820.00 | 822.00 | 821.91 | 132,833 |
| Mar 15, 2024 | 831.00 | 832.00 | 821.00 | 827.00 | 826.91 | 322,516 |
| Mar 14, 2024 | 830.00 | 835.00 | 824.00 | 825.00 | 824.91 | 203,049 |
| Mar 13, 2024 | 830.00 | 833.00 | 827.87 | 830.00 | 829.91 | 223,042 |
| Mar 12, 2024 | 827.00 | 832.00 | 826.00 | 832.00 | 831.91 | 151,675 |
| Mar 11, 2024 | 826.00 | 826.00 | 818.00 | 825.00 | 824.91 | 310,971 |
| Mar 08, 2024 | 826.00 | 831.00 | 822.94 | 831.00 | 830.91 | 241,924 |
| Mar 07, 2024 | 822.00 | 837.00 | 819.59 | 829.00 | 828.91 | 318,663 |
| Mar 06, 2024 | 822.00 | 826.00 | 819.00 | 822.00 | 821.91 | 177,326 |
| Mar 05, 2024 | 817.00 | 820.00 | 815.00 | 815.00 | 814.91 | 100,289 |
| Mar 04, 2024 | 825.00 | 830.00 | 818.70 | 819.00 | 818.91 | 283,151 |
| Mar 01, 2024 | 824.00 | 831.00 | 821.63 | 830.00 | 829.91 | 188,605 |
| Feb 29, 2024 | 820.00 | 826.36 | 820.00 | 821.00 | 820.91 | 122,691 |
| Feb 28, 2024 | 819.00 | 827.01 | 815.00 | 818.00 | 817.91 | 207,807 |
| Feb 27, 2024 | 818.00 | 824.00 | 818.00 | 823.00 | 822.91 | 108,261 |
| Feb 26, 2024 | 820.00 | 828.00 | 819.79 | 823.00 | 822.91 | 94,455 |
| Feb 23, 2024 | 824.00 | 825.41 | 821.73 | 822.00 | 821.91 | 118,778 |
| Feb 22, 2024 | 821.00 | 825.00 | 816.00 | 823.00 | 822.91 | 171,719 |
| Feb 21, 2024 | 820.00 | 821.76 | 815.00 | 815.00 | 814.91 | 76,713 |
| Feb 20, 2024 | 821.00 | 825.80 | 818.00 | 819.00 | 818.91 | 153,274 |
| Feb 19, 2024 | 822.00 | 827.00 | 818.40 | 822.00 | 821.91 | 193,697 |
| Feb 16, 2024 | 820.00 | 825.00 | 817.00 | 820.00 | 819.91 | 153,776 |
| Feb 15, 2024 | 817.00 | 817.00 | 809.80 | 812.00 | 811.91 | 119,391 |
| Feb 15, 2024 | 0.095 Dividend | |||||
| Feb 14, 2024 | 825.00 | 827.00 | 818.00 | 820.00 | 819.82 | 195,520 |
| Feb 13, 2024 | 826.00 | 830.80 | 814.00 | 817.00 | 816.82 | 188,467 |
| Feb 12, 2024 | 824.00 | 832.40 | 824.00 | 828.00 | 827.82 | 155,801 |
| Feb 09, 2024 | 829.00 | 831.64 | 826.00 | 827.00 | 826.82 | 126,151 |
| Feb 08, 2024 | 831.00 | 835.00 | 828.00 | 828.00 | 827.82 | 120,014 |
| Feb 07, 2024 | 831.00 | 840.00 | 829.00 | 829.00 | 828.82 | 209,255 |
| Feb 06, 2024 | 838.00 | 839.69 | 830.00 | 835.00 | 834.81 | 111,623 |
| Feb 05, 2024 | 838.00 | 846.00 | 830.00 | 830.00 | 829.82 | 183,788 |
| Feb 02, 2024 | 848.00 | 849.00 | 838.00 | 838.00 | 837.81 | 95,856 |
| Feb 01, 2024 | 842.00 | 845.00 | 836.00 | 837.00 | 836.81 | 100,643 |
| Jan 31, 2024 | 841.00 | 847.80 | 839.36 | 844.00 | 843.81 | 106,956 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.