Murray International Trust Plc (MYI.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 07:12PM BST
Time period:
26 Mar 2022 - 26 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Mar 2023 | 1,324.00 | 1,326.08 | 1,302.00 | 1,320.00 | 1,320.00 | 199,699 |
| 23 Mar 2023 | 1,288.00 | 1,324.00 | 1,288.00 | 1,318.00 | 1,318.00 | 146,347 |
| 22 Mar 2023 | 1,300.00 | 1,319.68 | 1,294.00 | 1,314.00 | 1,314.00 | 199,158 |
| 21 Mar 2023 | 1,310.00 | 1,322.00 | 1,304.00 | 1,310.00 | 1,310.00 | 181,794 |
| 20 Mar 2023 | 1,282.00 | 1,310.00 | 1,256.00 | 1,296.00 | 1,296.00 | 208,474 |
| 17 Mar 2023 | 1,300.00 | 1,334.00 | 1,295.00 | 1,306.00 | 1,306.00 | 305,677 |
| 16 Mar 2023 | 1,320.00 | 1,320.00 | 1,292.00 | 1,306.00 | 1,306.00 | 194,050 |
| 15 Mar 2023 | 1,316.00 | 1,324.00 | 1,288.00 | 1,300.00 | 1,300.00 | 328,751 |
| 14 Mar 2023 | 1,322.00 | 1,322.00 | 1,302.00 | 1,312.00 | 1,312.00 | 267,123 |
| 13 Mar 2023 | 1,348.00 | 1,348.00 | 1,290.00 | 1,308.00 | 1,308.00 | 236,219 |
| 10 Mar 2023 | 1,334.00 | 1,334.00 | 1,310.00 | 1,322.00 | 1,322.00 | 235,864 |
| 09 Mar 2023 | 1,344.00 | 1,358.00 | 1,332.00 | 1,344.00 | 1,344.00 | 169,208 |
| 08 Mar 2023 | 1,364.00 | 1,364.00 | 1,342.00 | 1,354.00 | 1,354.00 | 207,795 |
| 07 Mar 2023 | 1,368.00 | 1,376.00 | 1,346.00 | 1,362.00 | 1,362.00 | 190,447 |
| 06 Mar 2023 | 1,352.00 | 1,364.48 | 1,346.00 | 1,364.00 | 1,364.00 | 206,824 |
| 03 Mar 2023 | 1,358.00 | 1,362.76 | 1,352.00 | 1,356.00 | 1,356.00 | 130,723 |
| 02 Mar 2023 | 1,336.00 | 1,354.00 | 1,332.00 | 1,354.00 | 1,354.00 | 155,629 |
| 01 Mar 2023 | 1,322.00 | 1,342.41 | 1,318.00 | 1,338.00 | 1,338.00 | 142,570 |
| 28 Feb 2023 | 1,338.00 | 1,338.00 | 1,318.00 | 1,330.00 | 1,330.00 | 227,516 |
| 27 Feb 2023 | 1,310.00 | 1,335.00 | 1,310.00 | 1,328.00 | 1,328.00 | 141,537 |
| 24 Feb 2023 | 1,328.00 | 1,336.00 | 1,310.00 | 1,316.00 | 1,316.00 | 117,341 |
| 23 Feb 2023 | 1,318.00 | 1,332.02 | 1,317.92 | 1,326.00 | 1,326.00 | 160,807 |
| 22 Feb 2023 | 1,312.00 | 1,330.64 | 1,306.00 | 1,318.00 | 1,318.00 | 166,214 |
| 21 Feb 2023 | 1,340.00 | 1,346.00 | 1,316.00 | 1,322.00 | 1,322.00 | 111,527 |
| 20 Feb 2023 | 1,334.00 | 1,354.00 | 1,322.00 | 1,342.00 | 1,342.00 | 193,513 |
| 17 Feb 2023 | 1,336.00 | 1,350.00 | 1,332.00 | 1,334.00 | 1,334.00 | 187,541 |
| 16 Feb 2023 | 1,348.00 | 1,354.00 | 1,339.90 | 1,354.00 | 1,354.00 | 130,814 |
| 15 Feb 2023 | 1,330.00 | 1,344.80 | 1,330.00 | 1,342.00 | 1,342.00 | 113,837 |
| 14 Feb 2023 | 1,324.00 | 1,343.76 | 1,324.00 | 1,334.00 | 1,334.00 | 128,605 |
| 13 Feb 2023 | 1,330.00 | 1,343.97 | 1,319.50 | 1,340.00 | 1,340.00 | 122,618 |
| 10 Feb 2023 | 1,340.00 | 1,340.00 | 1,314.00 | 1,328.00 | 1,328.00 | 111,495 |
| 09 Feb 2023 | 1,348.00 | 1,348.00 | 1,332.00 | 1,332.00 | 1,332.00 | 89,517 |
| 08 Feb 2023 | 1,342.00 | 1,359.92 | 1,336.00 | 1,336.00 | 1,336.00 | 128,814 |
| 07 Feb 2023 | 1,344.00 | 1,360.00 | 1,336.00 | 1,338.00 | 1,338.00 | 137,554 |
| 06 Feb 2023 | 1,350.00 | 1,357.19 | 1,338.00 | 1,352.00 | 1,352.00 | 142,037 |
| 03 Feb 2023 | 1,346.00 | 1,372.00 | 1,338.00 | 1,368.00 | 1,368.00 | 154,363 |
| 02 Feb 2023 | 1,330.00 | 1,356.98 | 1,328.00 | 1,356.00 | 1,356.00 | 174,868 |
| 01 Feb 2023 | 1,324.00 | 1,333.20 | 1,314.00 | 1,314.00 | 1,314.00 | 160,369 |
| 31 Jan 2023 | 1,316.00 | 1,333.34 | 1,311.21 | 1,328.00 | 1,328.00 | 155,769 |
| 30 Jan 2023 | 1,308.00 | 1,330.00 | 1,308.00 | 1,326.00 | 1,326.00 | 188,073 |
| 27 Jan 2023 | 1,328.00 | 1,328.00 | 1,294.00 | 1,320.00 | 1,320.00 | 172,394 |
| 26 Jan 2023 | 1,322.00 | 1,330.00 | 1,314.00 | 1,316.00 | 1,316.00 | 172,641 |
| 25 Jan 2023 | 1,326.00 | 1,330.00 | 1,306.00 | 1,322.00 | 1,322.00 | 193,914 |
| 24 Jan 2023 | 1,318.00 | 1,332.00 | 1,303.05 | 1,322.00 | 1,322.00 | 208,574 |
| 23 Jan 2023 | 1,306.00 | 1,320.00 | 1,287.60 | 1,304.00 | 1,304.00 | 238,535 |
| 20 Jan 2023 | 1,290.00 | 1,300.00 | 1,282.00 | 1,290.00 | 1,290.00 | 89,653 |
| 19 Jan 2023 | 1,290.00 | 1,294.68 | 1,278.00 | 1,282.00 | 1,282.00 | 228,348 |
| 18 Jan 2023 | 1,296.00 | 1,302.10 | 1,284.00 | 1,290.00 | 1,290.00 | 152,374 |
| 17 Jan 2023 | 1,292.00 | 1,302.00 | 1,286.00 | 1,294.00 | 1,294.00 | 331,167 |
| 16 Jan 2023 | 1,304.00 | 1,316.00 | 1,284.00 | 1,296.00 | 1,296.00 | 251,103 |
| 13 Jan 2023 | 1,296.00 | 1,307.48 | 1,286.00 | 1,296.00 | 1,296.00 | 175,870 |
| 12 Jan 2023 | 1,292.00 | 1,310.00 | 1,289.76 | 1,294.00 | 1,294.00 | 282,399 |
| 11 Jan 2023 | 1,320.00 | 1,335.90 | 1,290.00 | 1,290.00 | 1,290.00 | 388,296 |
| 10 Jan 2023 | 1,356.00 | 1,356.00 | 1,316.00 | 1,316.00 | 1,316.00 | 628,134 |
| 09 Jan 2023 | 1,364.00 | 1,374.00 | 1,354.00 | 1,354.00 | 1,354.00 | 357,465 |
| 06 Jan 2023 | 1,362.00 | 1,371.80 | 1,357.89 | 1,368.00 | 1,368.00 | 158,848 |
| 05 Jan 2023 | 1,340.00 | 1,360.00 | 1,332.00 | 1,358.00 | 1,358.00 | 164,528 |
| 04 Jan 2023 | 1,344.00 | 1,356.00 | 1,338.00 | 1,350.00 | 1,350.00 | 160,122 |
| 03 Jan 2023 | 1,348.00 | 1,359.68 | 1,332.00 | 1,342.00 | 1,342.00 | 155,253 |
| 30 Dec 2022 | 1,334.00 | 1,342.00 | 1,330.00 | 1,334.00 | 1,334.00 | 31,783 |
| 29 Dec 2022 | 1,340.00 | 1,340.00 | 1,321.00 | 1,332.00 | 1,332.00 | 49,598 |
| 28 Dec 2022 | 1,342.00 | 1,342.00 | 1,329.02 | 1,330.00 | 1,330.00 | 95,532 |
| 23 Dec 2022 | 1,322.00 | 1,333.98 | 1,310.00 | 1,330.00 | 1,330.00 | 50,300 |
| 22 Dec 2022 | 1,324.00 | 1,338.84 | 1,322.00 | 1,330.00 | 1,330.00 | 94,650 |
| 21 Dec 2022 | 1,304.00 | 1,330.00 | 1,300.00 | 1,330.00 | 1,330.00 | 92,158 |
| 20 Dec 2022 | 1,286.00 | 1,308.00 | 1,285.00 | 1,300.00 | 1,300.00 | 151,836 |
| 19 Dec 2022 | 1,296.00 | 1,300.00 | 1,291.06 | 1,296.00 | 1,296.00 | 121,860 |
| 16 Dec 2022 | 1,306.00 | 1,310.76 | 1,286.00 | 1,288.00 | 1,288.00 | 231,960 |
| 15 Dec 2022 | 1,304.00 | 1,312.00 | 1,299.35 | 1,304.00 | 1,304.00 | 71,228 |
| 14 Dec 2022 | 1,310.00 | 1,320.00 | 1,310.00 | 1,314.00 | 1,314.00 | 92,830 |
| 13 Dec 2022 | 1,306.00 | 1,328.84 | 1,302.20 | 1,318.00 | 1,318.00 | 223,610 |
| 12 Dec 2022 | 1,318.00 | 1,318.00 | 1,288.00 | 1,306.00 | 1,306.00 | 146,839 |
| 09 Dec 2022 | 1,314.00 | 1,322.00 | 1,304.00 | 1,310.00 | 1,310.00 | 122,400 |
| 08 Dec 2022 | 1,306.00 | 1,328.00 | 1,304.00 | 1,304.00 | 1,304.00 | 137,930 |
| 07 Dec 2022 | 1,316.00 | 1,328.00 | 1,306.00 | 1,306.00 | 1,306.00 | 146,216 |
| 06 Dec 2022 | 1,332.00 | 1,348.00 | 1,316.00 | 1,318.00 | 1,318.00 | 147,331 |
| 05 Dec 2022 | 1,350.00 | 1,352.00 | 1,331.92 | 1,342.00 | 1,342.00 | 114,679 |
| 02 Dec 2022 | 1,348.00 | 1,350.00 | 1,333.76 | 1,334.00 | 1,334.00 | 123,125 |
| 01 Dec 2022 | 1,344.00 | 1,352.00 | 1,332.00 | 1,350.00 | 1,350.00 | 142,360 |
| 30 Nov 2022 | 1,332.00 | 1,344.00 | 1,332.00 | 1,336.00 | 1,336.00 | 172,173 |
| 29 Nov 2022 | 1,346.00 | 1,346.00 | 1,322.00 | 1,324.00 | 1,324.00 | 133,419 |
| 28 Nov 2022 | 1,322.00 | 1,339.00 | 1,316.00 | 1,334.00 | 1,334.00 | 139,221 |
| 25 Nov 2022 | 1,348.00 | 1,348.00 | 1,326.00 | 1,342.00 | 1,342.00 | 177,714 |
| 24 Nov 2022 | 1,342.00 | 1,347.02 | 1,328.00 | 1,336.00 | 1,336.00 | 95,488 |
| 23 Nov 2022 | 1,330.00 | 1,348.00 | 1,328.00 | 1,338.00 | 1,338.00 | 156,970 |
| 22 Nov 2022 | 1,320.00 | 1,347.33 | 1,318.00 | 1,342.00 | 1,342.00 | 195,292 |
| 21 Nov 2022 | 1,304.00 | 1,338.00 | 1,296.00 | 1,332.00 | 1,332.00 | 225,169 |
| 18 Nov 2022 | 1,314.00 | 1,332.00 | 1,304.00 | 1,304.00 | 1,304.00 | 169,536 |
| 17 Nov 2022 | 1,316.00 | 1,324.00 | 1,304.00 | 1,312.00 | 1,312.00 | 91,748 |
| 16 Nov 2022 | 1,318.00 | 1,338.00 | 1,302.00 | 1,302.00 | 1,302.00 | 97,749 |
| 15 Nov 2022 | 1,338.00 | 1,348.00 | 1,318.00 | 1,330.00 | 1,330.00 | 169,816 |
| 14 Nov 2022 | 1,330.00 | 1,342.00 | 1,313.32 | 1,334.00 | 1,334.00 | 164,156 |
| 11 Nov 2022 | 1,324.00 | 1,342.00 | 1,320.00 | 1,328.00 | 1,328.00 | 244,420 |
| 10 Nov 2022 | 1,284.00 | 1,324.00 | 1,274.00 | 1,316.00 | 1,316.00 | 280,446 |
| 09 Nov 2022 | 1,284.00 | 1,286.00 | 1,264.87 | 1,286.00 | 1,286.00 | 95,946 |
| 08 Nov 2022 | 1,262.00 | 1,280.00 | 1,255.28 | 1,276.00 | 1,276.00 | 170,564 |
| 07 Nov 2022 | 1,268.00 | 1,278.00 | 1,241.88 | 1,268.00 | 1,268.00 | 107,993 |
| 04 Nov 2022 | 1,264.00 | 1,275.52 | 1,250.00 | 1,262.00 | 1,262.00 | 116,368 |
| 03 Nov 2022 | 1,222.00 | 1,254.00 | 1,222.00 | 1,252.00 | 1,252.00 | 83,464 |
| 02 Nov 2022 | 1,232.00 | 1,246.29 | 1,226.00 | 1,238.00 | 1,238.00 | 109,667 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
