UK markets open in 1 hour 5 minutes

Murray Income Trust Plc (MUT.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
873.00-33.00 (-3.64%)
At close: 4:49PM GMT
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
26 Nov 2021880.00893.00873.00873.00873.00206,627
25 Nov 2021905.00910.00898.26906.00906.0068,410
25 Nov 20218.25 Dividend
24 Nov 2021915.00919.00906.00912.00903.75104,368
23 Nov 2021910.00916.00902.79911.00902.76172,917
22 Nov 2021915.00920.00907.68918.00909.70128,538
19 Nov 2021914.00919.00910.00912.00903.7571,402
18 Nov 2021913.00921.00912.00916.00907.71114,796
17 Nov 2021917.00920.60911.00911.00902.7683,853
16 Nov 2021923.00926.00916.75921.00912.6796,350
15 Nov 2021925.00925.12918.00924.00915.64105,781
12 Nov 2021922.00924.00918.00918.00909.7090,447
11 Nov 2021920.00929.00917.00927.00918.61104,358
10 Nov 2021909.00921.00909.00913.00904.74100,666
09 Nov 2021916.00919.00905.00905.00896.81127,214
08 Nov 2021922.00924.00914.00914.00905.73159,500
05 Nov 2021914.00929.00912.75920.00911.68127,575
04 Nov 2021911.00922.00906.60915.00906.72147,222
03 Nov 2021908.00909.00901.00908.00899.79163,772
02 Nov 2021908.00910.50901.50905.00896.81135,971
01 Nov 2021901.00912.00890.11906.00897.80202,145
29 Oct 2021897.00901.00890.11896.00887.8969,973
28 Oct 2021895.00901.00889.61895.00886.90134,807
27 Oct 2021896.00902.00891.00900.00891.86130,839
26 Oct 2021890.00900.00885.54900.00891.86118,364
25 Oct 2021886.00895.83883.00891.00882.94230,757
22 Oct 2021888.00890.60884.80889.00880.9686,627
21 Oct 2021889.00890.20884.10885.00876.99111,278
20 Oct 2021891.00893.00883.60890.00881.95134,285
19 Oct 2021887.00891.00885.00888.00879.9787,994
18 Oct 2021887.00888.25882.75883.00875.0190,783
15 Oct 2021889.00895.00884.00886.00877.99185,783
14 Oct 2021892.00892.00882.00883.00875.01111,514
13 Oct 2021875.00882.00875.00878.00870.06130,695
12 Oct 2021863.00879.00863.00877.00869.07167,125
11 Oct 2021873.00881.00872.08873.00865.10121,140
08 Oct 2021893.00893.00870.00876.00868.08178,442
07 Oct 2021879.00882.33866.00872.00864.11166,088
06 Oct 2021869.00877.20859.00863.00855.19150,662
05 Oct 2021879.00880.00873.00873.00865.10108,685
04 Oct 2021869.00879.00866.00875.00867.08280,708
01 Oct 2021879.00879.99866.00875.00867.08154,602
30 Sept 2021896.00898.00878.00878.00870.06177,571
29 Sept 2021892.00896.00884.86892.00883.93124,167
28 Sept 2021896.00899.48882.00882.00874.02165,268
27 Sept 2021910.00916.00895.61901.00892.85114,152
24 Sept 2021914.00914.70900.00900.00891.8684,699
23 Sept 2021916.00919.00911.00914.00905.7378,611
22 Sept 2021907.00915.00904.60910.00901.7779,170
21 Sept 2021905.00905.00896.00903.00894.8367,521
20 Sept 2021905.00905.00881.00898.00889.88252,990
17 Sept 2021921.00924.00898.50899.00890.87248,453
16 Sept 2021914.00915.00909.00909.00900.78172,937
15 Sept 2021915.00919.09909.00909.00900.78132,450
14 Sept 2021922.00948.50912.00913.00904.7458,322
13 Sept 2021921.18923.00917.99920.00911.6884,518
10 Sept 2021922.00926.00915.00915.00906.7289,589
09 Sept 2021920.00933.00915.00915.00906.7280,074
08 Sept 2021935.00935.00925.00926.00917.6290,392
07 Sept 2021944.00946.40935.00935.00926.5498,420
06 Sept 2021944.00948.00938.00942.00933.48121,392
03 Sept 2021946.00947.00935.80945.00936.4577,012
02 Sept 2021943.00946.25939.26946.00937.4464,887
01 Sept 2021940.00945.00937.00944.00935.4662,944
31 Aug 2021945.00945.00935.00935.00926.5458,093
27 Aug 2021939.00941.00936.00941.00932.4960,848
26 Aug 2021930.00938.00929.62938.00929.5159,933
25 Aug 2021934.00937.00925.40937.00928.5288,889
24 Aug 2021933.00933.00926.00926.00917.6295,927
23 Aug 2021930.00936.00927.07929.00920.60205,645
20 Aug 2021930.00930.00922.63930.00921.59114,908
19 Aug 2021935.00936.77924.99928.00919.61146,672
19 Aug 20219.75 Dividend
18 Aug 2021953.00953.00946.00946.00927.78151,571
17 Aug 2021945.00957.00945.00951.00932.68114,350
16 Aug 2021947.00950.00942.75945.00926.80108,240
13 Aug 2021954.00959.50950.16952.00933.67143,002
12 Aug 2021946.00951.00944.51946.00927.7882,690
11 Aug 2021941.00946.00936.00946.00927.7880,931
10 Aug 2021934.00940.00928.00940.00921.90114,477
09 Aug 2021937.00939.15930.00933.00915.03211,616
06 Aug 2021933.00937.00927.00931.00913.07210,499
05 Aug 2021928.00933.59926.00927.00909.15116,508
04 Aug 2021920.00930.00919.75930.00912.09120,513
03 Aug 2021913.00924.00912.00917.00899.34186,493
02 Aug 2021913.00918.43906.00914.00896.40262,494
30 Jul 2021907.00907.54899.00906.00888.55116,935
29 Jul 2021903.00909.00902.00908.00890.5170,253
28 Jul 2021900.00906.00897.97901.00883.65161,619
27 Jul 2021892.00899.00888.00899.00881.69150,718
26 Jul 2021891.00898.00891.00894.00876.78114,076
23 Jul 2021895.00897.00891.00893.00875.8050,916
22 Jul 2021887.00896.22885.00885.00867.9685,727
21 Jul 2021886.00890.46877.56886.00868.9489,516
20 Jul 2021874.00880.00870.00872.00855.21136,354
19 Jul 2021880.00883.00868.00868.00851.28162,787
16 Jul 2021890.00894.60886.00886.00868.94148,620
15 Jul 2021894.00898.64889.00889.00871.8849,818
14 Jul 2021896.00899.82894.00899.00881.69114,027
13 Jul 2021896.00903.00896.00902.00884.63134,806
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...