Murray Income Trust (MUT) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Murray Income Trust

Date Open High Low Close* Volume
04/04/2025 813.00p 817.00p 778.00p 782.00p 366470
03/04/2025 819.00p 823.00p 811.93p 816.00p 258163
02/04/2025 827.00p 833.00p 818.00p 828.00p 219521
01/04/2025 828.00p 833.00p 826.25p 828.00p 170220
31/03/2025 827.00p 831.00p 818.00p 825.00p 162443
28/03/2025 828.00p 834.00p 828.00p 834.00p 150383
27/03/2025 834.00p 843.00p 827.00p 832.00p 326120
26/03/2025 842.00p 842.00p 833.00p 837.00p 153510
25/03/2025 835.00p 838.00p 830.00p 834.00p 233093
24/03/2025 835.00p 841.00p 829.72p 830.00p 154298
21/03/2025 838.00p 842.00p 827.00p 827.00p 398180
20/03/2025 837.00p 845.00p 834.72p 837.00p 326866
19/03/2025 835.00p 837.00p 831.03p 836.00p 167901
18/03/2025 837.00p 840.00p 831.00p 838.00p 154208
17/03/2025 836.00p 837.00p 828.00p 836.00p 260286
14/03/2025 822.00p 834.00p 821.01p 834.00p 332393
13/03/2025 832.00p 833.00p 821.30p 822.00p 250534
12/03/2025 833.00p 836.00p 825.70p 830.00p 181291
11/03/2025 835.00p 840.00p 823.43p 824.00p 303536
10/03/2025 837.00p 845.00p 833.00p 835.00p 137421
07/03/2025 838.00p 846.37p 833.24p 840.00p 317751
06/03/2025 854.00p 855.00p 841.00p 841.00p 143428
05/03/2025 851.00p 856.00p 847.00p 849.00p 197144
04/03/2025 856.00p 860.00p 842.06p 846.00p 174666
03/03/2025 859.00p 865.00p 854.00p 859.00p 166349
28/02/2025 848.00p 857.00p 847.00p 854.00p 224271
27/02/2025 854.00p 855.59p 848.00p 854.00p 172548
26/02/2025 857.00p 859.44p 853.70p 856.00p 169896
25/02/2025 850.00p 855.00p 847.50p 852.00p 273929
24/02/2025 855.00p 855.00p 845.00p 854.00p 221155
21/02/2025 846.00p 857.00p 846.00p 857.00p 226200
20/02/2025 853.00p 853.00p 846.00p 851.00p 218327
19/02/2025 856.00p 856.88p 847.00p 853.00p 194182
18/02/2025 858.00p 858.00p 849.25p 857.00p 221501
17/02/2025 856.00p 857.00p 853.00p 857.00p 194964
14/02/2025 856.00p 858.00p 852.00p 857.00p 246961
13/02/2025 852.00p 856.00p 850.00p 856.00p 219444
12/02/2025 862.00p 865.00p 860.05p 862.00p 200400
11/02/2025 862.00p 864.00p 858.44p 864.00p 139554
10/02/2025 859.00p 864.00p 857.80p 860.00p 126727
07/02/2025 858.00p 862.70p 854.39p 858.00p 252772
06/02/2025 862.00p 863.80p 855.00p 863.00p 302326
05/02/2025 846.00p 854.00p 842.00p 854.00p 200680
04/02/2025 849.00p 850.09p 842.00p 850.00p 193479
03/02/2025 855.00p 855.00p 843.94p 850.00p 298998
31/01/2025 851.00p 862.00p 851.00p 862.00p 275496
30/01/2025 844.00p 855.00p 842.04p 855.00p 283279
29/01/2025 842.00p 844.75p 841.00p 844.00p 228478
28/01/2025 838.00p 844.00p 832.98p 844.00p 190811
27/01/2025 830.00p 836.00p 828.00p 836.00p 267371
24/01/2025 838.00p 841.00p 835.00p 837.00p 158990
23/01/2025 838.00p 841.00p 837.00p 837.00p 162893
22/01/2025 837.00p 843.00p 834.64p 838.00p 257803
21/01/2025 831.00p 838.00p 831.00p 834.00p 306481
20/01/2025 836.00p 836.00p 830.00p 830.00p 185927
17/01/2025 830.00p 834.85p 829.12p 831.00p 361720
16/01/2025 821.00p 829.00p 817.75p 829.00p 149103
15/01/2025 816.00p 818.00p 810.00p 818.00p 338391
14/01/2025 816.00p 816.00p 807.50p 810.00p 120111
13/01/2025 809.00p 812.56p 804.10p 811.00p 209616
10/01/2025 820.00p 820.00p 809.00p 810.00p 252505
09/01/2025 812.00p 822.00p 807.00p 822.00p 322930
08/01/2025 820.00p 820.00p 808.72p 811.00p 299507
07/01/2025 823.00p 825.00p 814.00p 820.00p 201509
06/01/2025 823.00p 826.00p 817.15p 826.00p 252918
03/01/2025 824.00p 825.00p 819.70p 823.00p 173435
02/01/2025 817.00p 826.00p 813.00p 826.00p 160120
31/12/2024 812.00p 817.00p 806.18p 817.00p 107596
30/12/2024 810.00p 812.00p 803.67p 808.00p 112571
27/12/2024 810.00p 812.00p 804.61p 812.00p 97802
24/12/2024 807.00p 809.64p 806.36p 807.00p 27955
23/12/2024 804.00p 807.21p 802.00p 807.00p 127130
20/12/2024 802.00p 806.00p 795.00p 805.00p 364726
19/12/2024 804.00p 810.00p 800.00p 807.00p 282876
18/12/2024 813.00p 813.54p 807.00p 813.00p 174128
17/12/2024 811.00p 814.20p 809.00p 811.00p 172774
16/12/2024 822.00p 825.75p 814.00p 816.00p 234967
13/12/2024 823.00p 826.00p 820.00p 823.00p 153054
12/12/2024 824.00p 824.90p 821.00p 821.00p 215118
11/12/2024 823.00p 825.63p 821.75p 823.00p 261541
10/12/2024 826.00p 828.40p 824.00p 826.00p 101390
09/12/2024 828.00p 832.00p 826.35p 829.00p 108190
06/12/2024 826.00p 829.48p 824.40p 826.00p 127874
05/12/2024 824.00p 827.00p 821.00p 826.00p 129064
04/12/2024 821.00p 823.07p 819.00p 823.00p 141142
03/12/2024 822.00p 824.77p 816.00p 823.00p 141980
02/12/2024 817.00p 822.00p 813.00p 818.00p 146415
29/11/2024 815.00p 818.00p 813.00p 816.00p 138684
28/11/2024 817.00p 823.00p 812.00p 814.00p 137792
27/11/2024 814.00p 820.70p 812.00p 813.00p 229574
26/11/2024 819.00p 822.00p 815.00p 818.00p 137123
25/11/2024 819.00p 822.00p 812.10p 822.00p 232988
22/11/2024 805.00p 817.20p 805.00p 813.00p 242214
21/11/2024 800.00p 806.00p 797.45p 804.00p 154718
20/11/2024 808.00p 809.11p 799.00p 800.00p 470580
19/11/2024 804.00p 807.00p 798.00p 803.00p 170000
18/11/2024 805.00p 808.00p 799.00p 805.00p 269363
15/11/2024 804.00p 810.00p 803.00p 805.00p 134276
14/11/2024 803.00p 810.00p 800.75p 806.00p 201101
13/11/2024 814.00p 817.00p 810.00p 814.00p 157643
12/11/2024 820.00p 823.00p 813.00p 813.00p 117692
11/11/2024 826.00p 826.00p 820.60p 825.00p 127642
08/11/2024 818.00p 822.90p 814.36p 820.00p 150741
07/11/2024 817.00p 823.00p 814.00p 823.00p 162856
06/11/2024 835.00p 836.00p 812.72p 814.00p 177976
05/11/2024 827.00p 830.90p 817.00p 817.00p 143470
04/11/2024 827.00p 832.00p 825.00p 827.00p 122231
01/11/2024 819.00p 830.00p 816.00p 830.00p 128926
31/10/2024 825.00p 828.75p 812.00p 819.00p 157962
30/10/2024 824.00p 835.00p 822.50p 827.00p 156334
29/10/2024 839.00p 840.52p 828.00p 828.00p 219656
28/10/2024 842.00p 847.00p 837.00p 839.00p 186271
25/10/2024 842.00p 846.00p 840.00p 843.00p 121967
24/10/2024 842.00p 845.00p 835.45p 837.00p 126916
23/10/2024 841.00p 845.00p 835.00p 837.00p 104820
22/10/2024 841.00p 848.00p 838.00p 844.00p 348055
21/10/2024 849.00p 851.60p 844.00p 847.00p 152195
18/10/2024 848.00p 853.00p 842.25p 853.00p 118380
17/10/2024 843.00p 849.01p 839.20p 849.00p 213540
16/10/2024 844.00p 845.96p 836.00p 839.00p 288318
15/10/2024 839.00p 839.00p 834.00p 835.00p 185581
14/10/2024 833.00p 841.00p 833.00p 840.00p 273971
11/10/2024 837.00p 840.00p 834.00p 838.00p 168992
10/10/2024 844.00p 844.00p 837.00p 838.00p 145685
09/10/2024 842.00p 845.75p 840.00p 842.00p 142173
08/10/2024 844.00p 849.00p 838.00p 839.00p 152359
07/10/2024 854.00p 857.70p 847.00p 850.00p 173383
04/10/2024 850.00p 859.00p 848.00p 850.00p 315893
03/10/2024 855.00p 862.00p 850.00p 854.00p 136298
02/10/2024 860.00p 861.64p 850.14p 853.00p 218263
01/10/2024 864.00p 864.00p 856.00p 858.00p 152361
30/09/2024 866.00p 868.20p 858.78p 861.00p 304756
27/09/2024 862.00p 867.00p 855.02p 867.00p 187696
26/09/2024 862.00p 862.00p 853.12p 858.00p 202905
25/09/2024 846.00p 856.00p 845.01p 852.00p 230589
24/09/2024 864.00p 867.00p 848.52p 851.00p 135624
23/09/2024 854.00p 859.80p 850.84p 853.00p 243783
20/09/2024 860.00p 864.00p 852.00p 854.00p 286405
19/09/2024 870.00p 872.00p 861.08p 869.00p 191486
18/09/2024 865.00p 865.67p 855.00p 860.00p 148102
17/09/2024 869.00p 871.00p 863.36p 864.00p 135259
16/09/2024 864.00p 865.75p 855.00p 863.00p 253935
13/09/2024 860.00p 864.00p 853.84p 860.00p 172677
12/09/2024 858.00p 864.00p 851.20p 853.00p 204992
11/09/2024 856.00p 858.83p 848.00p 850.00p 262357
10/09/2024 852.00p 861.00p 658.10p 859.00p 192571
09/09/2024 857.00p 860.00p 853.47p 860.00p 432796
06/09/2024 856.00p 860.00p 848.00p 848.00p 235613
05/09/2024 863.00p 864.00p 855.00p 857.00p 128396
04/09/2024 854.00p 863.00p 854.00p 862.00p 348976
03/09/2024 873.00p 876.00p 863.00p 864.00p 286625
30/08/2024 881.00p 881.00p 869.18p 876.00p 258593
29/08/2024 879.00p 879.00p 869.00p 875.00p 184817
28/08/2024 878.00p 882.00p 870.00p 870.00p 194417
27/08/2024 867.00p 878.00p 867.00p 876.00p 174095
23/08/2024 872.00p 876.00p 867.44p 876.00p 165202
22/08/2024 865.00p 875.05p 863.50p 870.00p 153973
21/08/2024 869.00p 872.00p 864.25p 871.00p 161048
20/08/2024 877.00p 877.00p 863.82p 866.00p 256490
19/08/2024 871.00p 876.00p 869.00p 875.00p 182695
16/08/2024 879.00p 880.00p 870.00p 871.00p 139610
15/08/2024 880.00p 880.00p 865.12p 875.00p 194834
14/08/2024 882.00p 885.00p 873.76p 876.00p 146875
13/08/2024 872.00p 874.00p 866.04p 872.00p 117248
12/08/2024 870.00p 875.00p 867.36p 870.00p 153569
09/08/2024 866.00p 869.56p 863.26p 868.00p 87120
08/08/2024 856.00p 864.00p 853.54p 864.00p 122037
07/08/2024 860.00p 866.00p 858.56p 865.00p 193071
06/08/2024 860.00p 864.00p 844.35p 855.00p 280201
05/08/2024 859.00p 865.00p 839.00p 848.00p 189867
02/08/2024 893.00p 893.00p 871.00p 876.00p 195562
01/08/2024 900.00p 908.00p 891.99p 898.00p 175166
31/07/2024 898.00p 904.00p 894.40p 899.00p 252539
30/07/2024 886.00p 896.70p 883.01p 896.00p 255868
29/07/2024 893.00p 900.00p 886.00p 891.00p 223992
26/07/2024 874.00p 893.00p 870.76p 893.00p 185504
25/07/2024 864.00p 871.00p 860.00p 870.00p 151288
24/07/2024 870.00p 872.00p 868.00p 870.00p 201850
23/07/2024 875.00p 879.00p 871.00p 874.00p 172706
22/07/2024 879.00p 884.00p 874.00p 878.00p 125645
19/07/2024 879.00p 879.00p 873.00p 873.00p 54931
18/07/2024 885.00p 886.00p 878.87p 882.00p 110754
17/07/2024 879.00p 886.00p 874.00p 875.00p 188105
16/07/2024 879.00p 883.00p 877.38p 883.00p 118475
15/07/2024 884.00p 887.00p 875.00p 887.00p 129675
12/07/2024 880.00p 888.00p 877.77p 888.00p 122105
11/07/2024 870.00p 883.00p 870.00p 883.00p 264717
10/07/2024 866.00p 873.00p 865.78p 873.00p 258350
09/07/2024 866.00p 874.00p 865.52p 868.00p 215792
08/07/2024 874.00p 874.00p 865.96p 873.00p 197484
05/07/2024 867.00p 880.00p 867.00p 873.00p 221366
04/07/2024 852.00p 871.00p 852.00p 870.00p 211702
03/07/2024 854.00p 862.00p 849.89p 862.00p 151347
02/07/2024 854.00p 854.00p 846.02p 850.00p 168703
01/07/2024 858.00p 865.00p 853.28p 855.00p 230403
28/06/2024 869.00p 869.00p 853.21p 857.00p 241609
27/06/2024 867.00p 867.00p 858.00p 858.00p 155657
26/06/2024 866.00p 871.49p 861.02p 865.00p 131954
25/06/2024 870.00p 874.00p 863.00p 867.00p 117751
24/06/2024 858.00p 874.00p 858.00p 871.00p 138491

*Close Price adjusted for both dividends and splits