MYI.L - Murray International Trust Plc
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 May 2023 | 262.20 | 266.00 | 261.59 | 263.60 | 263.60 | 1,108,930 |
| 25 May 2023 | 261.60 | 265.00 | 260.20 | 262.60 | 262.60 | 1,149,870 |
| 24 May 2023 | 266.00 | 269.65 | 261.80 | 261.80 | 261.80 | 955,436 |
| 23 May 2023 | 269.20 | 269.20 | 265.00 | 266.20 | 266.20 | 1,145,739 |
| 22 May 2023 | 270.00 | 270.00 | 266.40 | 268.40 | 268.40 | 731,244 |
| 19 May 2023 | 266.00 | 269.60 | 266.00 | 268.20 | 268.20 | 677,286 |
| 18 May 2023 | 268.00 | 270.00 | 265.40 | 266.80 | 266.80 | 1,095,538 |
| 17 May 2023 | 266.80 | 267.80 | 266.20 | 267.00 | 267.00 | 809,409 |
| 16 May 2023 | 266.20 | 267.60 | 265.60 | 267.60 | 267.60 | 739,735 |
| 15 May 2023 | 265.20 | 267.80 | 265.20 | 266.20 | 266.20 | 731,147 |
| 12 May 2023 | 268.00 | 268.00 | 264.80 | 265.40 | 265.40 | 1,503,743 |
| 11 May 2023 | 265.40 | 268.00 | 264.60 | 267.20 | 267.20 | 906,949 |
| 10 May 2023 | 266.60 | 267.00 | 264.60 | 265.00 | 265.00 | 1,325,598 |
| 09 May 2023 | 265.40 | 269.00 | 264.00 | 266.20 | 266.20 | 1,604,072 |
| 05 May 2023 | 265.80 | 267.40 | 264.08 | 265.80 | 265.80 | 900,125 |
| 04 May 2023 | 263.40 | 267.00 | 263.40 | 265.40 | 265.40 | 850,302 |
| 03 May 2023 | 266.00 | 267.60 | 263.40 | 267.20 | 267.20 | 646,259 |
| 02 May 2023 | 265.40 | 270.52 | 263.50 | 263.80 | 263.80 | 722,555 |
| 28 Apr 2023 | 264.20 | 269.00 | 264.20 | 267.20 | 267.20 | 543,242 |
| 27 Apr 2023 | 268.00 | 269.00 | 265.00 | 266.20 | 266.20 | 721,499 |
| 26 Apr 2023 | 268.10 | 271.20 | 264.00 | 266.95 | 266.95 | 1,158,744 |
| 25 Apr 2023 | 268.25 | 269.75 | 267.50 | 269.05 | 269.05 | 413,157 |
| 24 Apr 2023 | 270.00 | 271.00 | 260.00 | 268.00 | 268.00 | 324,185 |
| 24 Apr 2023 | 5:1 Stock split | |||||
| 21 Apr 2023 | 269.60 | 272.40 | 268.40 | 271.60 | 271.60 | 845,135 |
| 20 Apr 2023 | 270.00 | 272.22 | 269.60 | 270.40 | 270.40 | 763,305 |
| 19 Apr 2023 | 271.20 | 273.55 | 268.00 | 272.00 | 272.00 | 901,565 |
| 18 Apr 2023 | 273.20 | 275.84 | 271.60 | 272.00 | 272.00 | 1,029,270 |
| 17 Apr 2023 | 274.80 | 274.98 | 271.60 | 273.20 | 273.20 | 993,355 |
| 14 Apr 2023 | 272.00 | 273.15 | 270.40 | 272.40 | 272.40 | 818,295 |
| 13 Apr 2023 | 272.00 | 272.00 | 267.20 | 270.00 | 270.00 | 734,395 |
| 12 Apr 2023 | 269.60 | 271.60 | 267.60 | 268.80 | 268.80 | 939,000 |
| 11 Apr 2023 | 267.20 | 269.99 | 267.20 | 269.20 | 269.20 | 1,128,080 |
| 06 Apr 2023 | 265.60 | 266.80 | 263.60 | 266.40 | 266.40 | 1,456,665 |
| 06 Apr 2023 | 4 Dividend | |||||
| 05 Apr 2023 | 269.20 | 271.54 | 266.80 | 268.40 | 264.40 | 1,509,000 |
| 04 Apr 2023 | 269.20 | 270.66 | 268.40 | 268.40 | 264.40 | 1,508,135 |
| 03 Apr 2023 | 268.40 | 269.78 | 267.12 | 269.60 | 265.58 | 1,435,305 |
| 31 Mar 2023 | 269.20 | 269.20 | 265.60 | 267.60 | 263.61 | 1,286,670 |
| 30 Mar 2023 | 268.40 | 268.40 | 264.00 | 266.80 | 262.82 | 1,209,670 |
| 29 Mar 2023 | 265.20 | 265.20 | 262.40 | 263.60 | 259.67 | 1,003,330 |
| 28 Mar 2023 | 263.20 | 264.00 | 261.60 | 262.80 | 258.88 | 1,455,270 |
| 27 Mar 2023 | 265.60 | 265.95 | 262.40 | 262.40 | 258.49 | 1,461,195 |
| 24 Mar 2023 | 264.80 | 265.22 | 260.40 | 264.00 | 260.07 | 998,495 |
| 23 Mar 2023 | 257.60 | 264.80 | 257.60 | 263.60 | 259.67 | 731,735 |
| 22 Mar 2023 | 260.00 | 263.94 | 258.80 | 262.80 | 258.88 | 995,790 |
| 21 Mar 2023 | 262.00 | 264.40 | 260.80 | 262.00 | 258.10 | 908,970 |
| 20 Mar 2023 | 256.40 | 262.00 | 251.20 | 259.20 | 255.34 | 1,042,370 |
| 17 Mar 2023 | 260.00 | 266.80 | 259.00 | 261.20 | 257.31 | 1,528,385 |
| 16 Mar 2023 | 264.00 | 264.00 | 258.40 | 261.20 | 257.31 | 970,250 |
| 15 Mar 2023 | 263.20 | 264.80 | 257.60 | 260.00 | 256.13 | 1,643,755 |
| 14 Mar 2023 | 264.40 | 264.40 | 260.40 | 262.40 | 258.49 | 1,335,615 |
| 13 Mar 2023 | 269.60 | 269.60 | 258.00 | 261.60 | 257.70 | 1,181,095 |
| 10 Mar 2023 | 266.80 | 266.80 | 262.00 | 264.40 | 260.46 | 1,179,320 |
| 09 Mar 2023 | 268.80 | 271.60 | 266.40 | 268.80 | 264.79 | 846,040 |
| 08 Mar 2023 | 272.80 | 272.80 | 268.40 | 270.80 | 266.76 | 1,038,975 |
| 07 Mar 2023 | 273.60 | 275.20 | 269.20 | 272.40 | 268.34 | 952,235 |
| 06 Mar 2023 | 270.40 | 272.90 | 269.20 | 272.80 | 268.73 | 1,034,120 |
| 03 Mar 2023 | 271.60 | 272.55 | 270.40 | 271.20 | 267.16 | 653,615 |
| 02 Mar 2023 | 267.20 | 270.80 | 266.40 | 270.80 | 266.76 | 778,145 |
| 01 Mar 2023 | 264.40 | 268.48 | 263.60 | 267.60 | 263.61 | 712,850 |
| 28 Feb 2023 | 267.60 | 267.60 | 263.60 | 266.00 | 262.04 | 1,137,580 |
| 27 Feb 2023 | 262.00 | 267.00 | 262.00 | 265.60 | 261.64 | 707,685 |
| 24 Feb 2023 | 265.60 | 267.20 | 262.00 | 263.20 | 259.28 | 586,705 |
| 23 Feb 2023 | 263.60 | 266.40 | 263.58 | 265.20 | 261.25 | 804,035 |
| 22 Feb 2023 | 262.40 | 266.13 | 261.20 | 263.60 | 259.67 | 831,070 |
| 21 Feb 2023 | 268.00 | 269.20 | 263.20 | 264.40 | 260.46 | 557,635 |
| 20 Feb 2023 | 266.80 | 270.80 | 264.40 | 268.40 | 264.40 | 967,565 |
| 17 Feb 2023 | 267.20 | 270.00 | 266.40 | 266.80 | 262.82 | 937,705 |
| 16 Feb 2023 | 269.60 | 270.80 | 267.98 | 270.80 | 266.76 | 654,070 |
| 15 Feb 2023 | 266.00 | 268.96 | 266.00 | 268.40 | 264.40 | 569,185 |
| 14 Feb 2023 | 264.80 | 268.75 | 264.80 | 266.80 | 262.82 | 643,025 |
| 13 Feb 2023 | 266.00 | 268.79 | 263.90 | 268.00 | 264.01 | 613,090 |
| 10 Feb 2023 | 268.00 | 268.00 | 262.80 | 265.60 | 261.64 | 557,475 |
| 09 Feb 2023 | 269.60 | 269.60 | 266.40 | 266.40 | 262.43 | 447,585 |
| 08 Feb 2023 | 268.40 | 271.98 | 267.20 | 267.20 | 263.22 | 644,070 |
| 07 Feb 2023 | 268.80 | 272.00 | 267.20 | 267.60 | 263.61 | 687,770 |
| 06 Feb 2023 | 270.00 | 271.44 | 267.60 | 270.40 | 266.37 | 710,185 |
| 03 Feb 2023 | 269.20 | 274.40 | 267.60 | 273.60 | 269.52 | 771,815 |
| 02 Feb 2023 | 266.00 | 271.40 | 265.60 | 271.20 | 267.16 | 874,340 |
| 01 Feb 2023 | 264.80 | 266.64 | 262.80 | 262.80 | 258.88 | 801,845 |
| 31 Jan 2023 | 263.20 | 266.67 | 262.24 | 265.60 | 261.64 | 778,845 |
| 30 Jan 2023 | 261.60 | 266.00 | 261.60 | 265.20 | 261.25 | 940,365 |
| 27 Jan 2023 | 265.60 | 265.60 | 258.80 | 264.00 | 260.07 | 861,970 |
| 26 Jan 2023 | 264.40 | 266.00 | 262.80 | 263.20 | 259.28 | 863,205 |
| 25 Jan 2023 | 265.20 | 266.00 | 261.20 | 264.40 | 260.46 | 969,570 |
| 24 Jan 2023 | 263.60 | 266.40 | 260.61 | 264.40 | 260.46 | 1,042,870 |
| 23 Jan 2023 | 261.20 | 264.00 | 257.52 | 260.80 | 256.91 | 1,192,675 |
| 20 Jan 2023 | 258.00 | 260.00 | 256.40 | 258.00 | 254.15 | 448,265 |
| 19 Jan 2023 | 258.00 | 258.94 | 255.60 | 256.40 | 252.58 | 1,141,740 |
| 18 Jan 2023 | 259.20 | 260.42 | 256.80 | 258.00 | 254.15 | 761,870 |
| 17 Jan 2023 | 258.40 | 260.40 | 257.20 | 258.80 | 254.94 | 1,655,835 |
| 16 Jan 2023 | 260.80 | 263.20 | 256.80 | 259.20 | 255.34 | 1,255,515 |
| 13 Jan 2023 | 259.20 | 261.50 | 257.20 | 259.20 | 255.34 | 879,350 |
| 12 Jan 2023 | 258.40 | 262.00 | 257.95 | 258.80 | 254.94 | 1,411,995 |
| 11 Jan 2023 | 264.00 | 267.18 | 258.00 | 258.00 | 254.15 | 1,941,480 |
| 10 Jan 2023 | 271.20 | 271.20 | 263.20 | 263.20 | 259.28 | 3,140,670 |
| 09 Jan 2023 | 272.80 | 274.80 | 270.80 | 270.80 | 266.76 | 1,787,325 |
| 06 Jan 2023 | 272.40 | 274.36 | 271.58 | 273.60 | 269.52 | 794,240 |
| 05 Jan 2023 | 268.00 | 272.00 | 266.40 | 271.60 | 267.55 | 822,640 |
| *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.