Murray International Trust Plc (MYI.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:35PM BST
Time period:
16 Apr 2023 - 16 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 16 Apr 2024 | 243.00 | 245.52 | 242.50 | 242.50 | 242.50 | 790,058 |
| 15 Apr 2024 | 247.00 | 248.23 | 245.00 | 246.50 | 246.50 | 806,603 |
| 12 Apr 2024 | 249.00 | 249.00 | 245.50 | 246.00 | 246.00 | 994,401 |
| 11 Apr 2024 | 248.00 | 248.00 | 245.00 | 245.50 | 245.50 | 718,485 |
| 10 Apr 2024 | 249.00 | 249.75 | 245.00 | 246.50 | 246.50 | 1,755,380 |
| 09 Apr 2024 | 250.50 | 250.50 | 245.50 | 246.50 | 246.50 | 1,043,327 |
| 08 Apr 2024 | 248.50 | 249.00 | 245.50 | 247.50 | 247.50 | 1,335,439 |
| 05 Apr 2024 | 248.00 | 248.79 | 245.50 | 248.00 | 248.00 | 896,390 |
| 04 Apr 2024 | 247.50 | 251.00 | 247.50 | 249.00 | 249.00 | 884,937 |
| 03 Apr 2024 | 251.00 | 251.50 | 248.00 | 249.00 | 249.00 | 1,053,502 |
| 02 Apr 2024 | 249.00 | 251.17 | 247.82 | 249.50 | 249.50 | 1,419,856 |
| 28 Mar 2024 | 250.00 | 250.00 | 247.00 | 248.50 | 248.50 | 872,594 |
| 27 Mar 2024 | 247.00 | 249.00 | 246.88 | 249.00 | 249.00 | 1,129,096 |
| 26 Mar 2024 | 250.00 | 250.00 | 247.25 | 248.00 | 248.00 | 792,971 |
| 25 Mar 2024 | 249.00 | 250.00 | 247.50 | 249.00 | 249.00 | 1,429,226 |
| 22 Mar 2024 | 248.50 | 252.00 | 248.50 | 251.50 | 251.50 | 834,441 |
| 21 Mar 2024 | 252.00 | 252.00 | 247.50 | 251.00 | 251.00 | 877,993 |
| 20 Mar 2024 | 246.50 | 248.46 | 245.00 | 247.00 | 247.00 | 623,462 |
| 19 Mar 2024 | 248.50 | 249.00 | 246.00 | 247.50 | 247.50 | 1,226,624 |
| 18 Mar 2024 | 248.00 | 248.50 | 245.82 | 248.00 | 248.00 | 796,748 |
| 15 Mar 2024 | 246.00 | 251.00 | 246.00 | 251.00 | 251.00 | 1,596,226 |
| 14 Mar 2024 | 248.00 | 250.00 | 246.18 | 247.50 | 247.50 | 863,546 |
| 13 Mar 2024 | 246.00 | 249.50 | 246.00 | 247.50 | 247.50 | 1,139,942 |
| 12 Mar 2024 | 248.00 | 248.50 | 246.00 | 246.00 | 246.00 | 885,629 |
| 11 Mar 2024 | 245.00 | 248.00 | 244.01 | 245.50 | 245.50 | 1,020,844 |
| 08 Mar 2024 | 248.00 | 251.50 | 246.50 | 247.00 | 247.00 | 1,094,638 |
| 07 Mar 2024 | 248.00 | 250.27 | 245.50 | 248.50 | 248.50 | 768,971 |
| 06 Mar 2024 | 245.00 | 248.50 | 245.00 | 248.50 | 248.50 | 751,289 |
| 05 Mar 2024 | 246.00 | 247.00 | 245.00 | 246.50 | 246.50 | 552,498 |
| 04 Mar 2024 | 247.00 | 248.50 | 245.00 | 247.50 | 247.50 | 874,678 |
| 01 Mar 2024 | 245.00 | 248.00 | 244.50 | 247.00 | 247.00 | 714,070 |
| 29 Feb 2024 | 244.00 | 245.50 | 244.00 | 244.00 | 244.00 | 635,879 |
| 28 Feb 2024 | 244.00 | 247.50 | 244.00 | 244.00 | 244.00 | 1,124,982 |
| 27 Feb 2024 | 247.50 | 247.50 | 246.50 | 247.00 | 247.00 | 1,019,372 |
| 26 Feb 2024 | 246.50 | 249.00 | 246.50 | 247.00 | 247.00 | 1,005,481 |
| 23 Feb 2024 | 247.00 | 248.00 | 246.50 | 247.50 | 247.50 | 1,997,888 |
| 22 Feb 2024 | 243.00 | 248.02 | 243.00 | 248.00 | 248.00 | 1,560,776 |
| 21 Feb 2024 | 242.50 | 245.50 | 242.50 | 245.00 | 245.00 | 718,192 |
| 20 Feb 2024 | 242.50 | 244.60 | 242.50 | 244.50 | 244.50 | 1,234,404 |
| 19 Feb 2024 | 241.50 | 243.50 | 241.48 | 243.00 | 243.00 | 1,179,810 |
| 16 Feb 2024 | 244.00 | 245.00 | 241.00 | 242.50 | 242.50 | 1,331,044 |
| 15 Feb 2024 | 242.00 | 244.50 | 241.50 | 241.50 | 241.50 | 737,525 |
| 14 Feb 2024 | 240.00 | 243.00 | 239.12 | 240.50 | 240.50 | 690,051 |
| 13 Feb 2024 | 242.50 | 244.00 | 239.49 | 240.00 | 240.00 | 1,119,256 |
| 12 Feb 2024 | 240.50 | 244.00 | 240.03 | 242.00 | 242.00 | 824,107 |
| 09 Feb 2024 | 242.00 | 244.50 | 240.87 | 241.50 | 241.50 | 671,880 |
| 08 Feb 2024 | 242.50 | 245.00 | 241.00 | 241.00 | 241.00 | 623,901 |
| 07 Feb 2024 | 243.00 | 246.00 | 240.45 | 243.00 | 243.00 | 813,521 |
| 06 Feb 2024 | 243.50 | 244.04 | 242.11 | 243.50 | 243.50 | 848,527 |
| 05 Feb 2024 | 241.50 | 245.00 | 241.00 | 243.00 | 243.00 | 835,881 |
| 02 Feb 2024 | 245.50 | 245.50 | 241.60 | 242.00 | 242.00 | 644,248 |
| 01 Feb 2024 | 238.00 | 245.00 | 238.00 | 241.00 | 241.00 | 788,701 |
| 31 Jan 2024 | 242.00 | 244.00 | 240.74 | 243.00 | 243.00 | 992,289 |
| 30 Jan 2024 | 242.00 | 244.00 | 238.50 | 242.50 | 242.50 | 1,085,875 |
| 29 Jan 2024 | 241.00 | 243.00 | 239.40 | 242.00 | 242.00 | 923,783 |
| 26 Jan 2024 | 241.50 | 243.00 | 239.00 | 241.00 | 241.00 | 874,733 |
| 25 Jan 2024 | 240.00 | 243.00 | 240.00 | 241.50 | 241.50 | 767,685 |
| 24 Jan 2024 | 243.00 | 244.00 | 239.92 | 241.00 | 241.00 | 1,272,307 |
| 23 Jan 2024 | 241.00 | 244.00 | 239.50 | 241.50 | 241.50 | 820,493 |
| 22 Jan 2024 | 244.00 | 245.50 | 239.00 | 240.00 | 240.00 | 1,211,569 |
| 19 Jan 2024 | 242.50 | 243.18 | 240.00 | 240.00 | 240.00 | 683,024 |
| 18 Jan 2024 | 240.50 | 242.50 | 239.43 | 240.00 | 240.00 | 1,271,705 |
| 17 Jan 2024 | 244.00 | 244.00 | 239.50 | 240.00 | 240.00 | 722,181 |
| 16 Jan 2024 | 244.00 | 246.50 | 242.50 | 244.00 | 244.00 | 630,537 |
| 15 Jan 2024 | 245.57 | 249.50 | 245.00 | 246.50 | 246.50 | 770,686 |
| 12 Jan 2024 | 245.00 | 248.25 | 243.50 | 244.50 | 244.50 | 756,920 |
| 11 Jan 2024 | 250.50 | 251.00 | 244.50 | 245.00 | 245.00 | 655,945 |
| 10 Jan 2024 | 248.00 | 248.00 | 245.45 | 246.00 | 246.00 | 508,193 |
| 09 Jan 2024 | 248.00 | 251.00 | 245.00 | 246.00 | 246.00 | 561,089 |
| 08 Jan 2024 | 251.50 | 252.50 | 247.38 | 247.50 | 247.50 | 796,296 |
| 05 Jan 2024 | 251.00 | 255.00 | 250.42 | 250.50 | 250.50 | 370,151 |
| 04 Jan 2024 | 254.50 | 254.50 | 250.50 | 252.00 | 252.00 | 632,601 |
| 04 Jan 2024 | 2.4 Dividend | |||||
| 03 Jan 2024 | 256.50 | 258.00 | 253.64 | 255.00 | 252.60 | 527,828 |
| 02 Jan 2024 | 255.50 | 260.50 | 254.50 | 256.00 | 253.59 | 441,039 |
| 29 Dec 2023 | 257.00 | 260.50 | 256.50 | 258.00 | 255.57 | 212,100 |
| 28 Dec 2023 | 256.00 | 257.71 | 254.10 | 257.50 | 255.08 | 270,181 |
| 27 Dec 2023 | 252.00 | 257.00 | 252.00 | 256.00 | 253.59 | 471,167 |
| 22 Dec 2023 | 252.50 | 256.50 | 252.00 | 253.50 | 251.11 | 194,374 |
| 21 Dec 2023 | 252.00 | 257.00 | 252.00 | 253.50 | 251.11 | 612,554 |
| 20 Dec 2023 | 256.50 | 256.50 | 253.00 | 255.50 | 253.10 | 599,786 |
| 19 Dec 2023 | 251.00 | 254.50 | 248.99 | 253.00 | 250.62 | 728,827 |
| 18 Dec 2023 | 248.50 | 254.00 | 248.50 | 251.00 | 248.64 | 888,949 |
| 15 Dec 2023 | 250.00 | 253.00 | 249.38 | 252.50 | 250.12 | 1,151,796 |
| 14 Dec 2023 | 249.50 | 252.50 | 247.00 | 250.50 | 248.14 | 697,306 |
| 13 Dec 2023 | 245.50 | 247.50 | 244.00 | 246.50 | 244.18 | 907,774 |
| 12 Dec 2023 | 244.50 | 248.50 | 244.50 | 245.50 | 243.19 | 855,440 |
| 11 Dec 2023 | 247.00 | 248.50 | 244.00 | 246.00 | 243.68 | 969,371 |
| 08 Dec 2023 | 247.00 | 248.50 | 243.86 | 247.50 | 245.17 | 429,349 |
| 07 Dec 2023 | 244.00 | 247.51 | 244.00 | 247.00 | 244.68 | 611,557 |
| 06 Dec 2023 | 245.00 | 248.00 | 245.00 | 246.50 | 244.18 | 513,129 |
| 05 Dec 2023 | 244.00 | 244.50 | 242.50 | 244.50 | 242.20 | 424,183 |
| 04 Dec 2023 | 244.00 | 245.00 | 243.48 | 245.00 | 242.69 | 455,204 |
| 01 Dec 2023 | 244.50 | 247.50 | 242.50 | 244.50 | 242.20 | 324,499 |
| 30 Nov 2023 | 245.00 | 245.00 | 241.94 | 242.50 | 240.22 | 550,187 |
| 29 Nov 2023 | 245.50 | 247.50 | 243.00 | 243.50 | 241.21 | 342,295 |
| 28 Nov 2023 | 244.00 | 247.50 | 243.01 | 245.00 | 242.69 | 660,166 |
| 27 Nov 2023 | 247.00 | 247.50 | 245.00 | 245.00 | 242.69 | 571,505 |
| 24 Nov 2023 | 248.00 | 248.50 | 246.00 | 246.50 | 244.18 | 434,319 |
| 23 Nov 2023 | 247.00 | 249.00 | 246.47 | 248.50 | 246.16 | 651,390 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.