Murray International Trust (MYI) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
29/09/2025 305.00p 305.00p 302.50p 304.00p 984514
26/09/2025 302.00p 303.50p 302.00p 302.00p 628209
25/09/2025 301.50p 304.50p 300.50p 302.50p 1178417
24/09/2025 302.50p 305.00p 301.00p 302.00p 814774
23/09/2025 302.50p 304.17p 301.50p 302.50p 622459
22/09/2025 305.00p 305.00p 300.74p 302.00p 896139
19/09/2025 302.50p 304.00p 300.00p 303.00p 2044374
18/09/2025 303.50p 303.50p 300.50p 302.00p 862420
17/09/2025 301.00p 302.06p 299.50p 301.00p 871037
16/09/2025 304.00p 304.00p 304.00p 300.00p 1132340
15/09/2025 304.00p 304.00p 302.00p 304.00p 950064
12/09/2025 302.50p 304.52p 300.00p 302.50p 786717
11/09/2025 297.50p 298.50p 297.50p 302.50p 1056141
10/09/2025 297.50p 299.50p 296.50p 298.50p 830060
09/09/2025 297.00p 302.50p 296.00p 296.00p 548713
08/09/2025 297.50p 301.50p 297.00p 297.50p 735968
05/09/2025 300.50p 300.50p 296.50p 297.50p 671588
04/09/2025 297.50p 297.50p 293.50p 297.50p 517852
03/09/2025 295.00p 297.00p 294.00p 295.00p 668598
02/09/2025 295.50p 300.00p 293.00p 293.00p 740322
01/09/2025 294.50p 299.50p 294.00p 295.00p 1073896
29/08/2025 295.00p 299.50p 294.50p 294.00p 882813
28/08/2025 297.00p 298.50p 295.99p 296.00p 612412
27/08/2025 298.00p 301.50p 296.74p 297.50p 688003
26/08/2025 298.50p 300.24p 293.50p 297.50p 1213352
22/08/2025 298.50p 298.50p 295.50p 298.00p 890620
21/08/2025 298.50p 300.50p 296.50p 297.00p 1299078
20/08/2025 298.00p 298.00p 294.00p 298.00p 679885
19/08/2025 296.00p 297.00p 292.50p 296.50p 1029475
18/08/2025 292.50p 295.00p 290.00p 295.00p 559574
15/08/2025 290.50p 294.00p 290.50p 293.00p 744585
14/08/2025 290.00p 294.00p 290.00p 291.50p 417420
13/08/2025 291.00p 293.00p 291.00p 291.50p 600734
12/08/2025 291.00p 293.00p 289.00p 291.00p 486346
11/08/2025 288.50p 291.00p 288.00p 289.50p 548045
08/08/2025 287.00p 292.00p 287.00p 290.00p 479042
07/08/2025 289.50p 290.73p 287.60p 289.00p 397378
06/08/2025 287.00p 290.00p 284.00p 289.00p 589018
05/08/2025 283.50p 287.50p 283.50p 286.00p 840422
04/08/2025 284.00p 287.50p 284.00p 285.00p 682801
01/08/2025 284.00p 289.00p 284.00p 285.50p 554836
31/07/2025 287.00p 289.00p 285.98p 288.00p 681364
30/07/2025 284.00p 287.00p 284.00p 286.00p 587476
29/07/2025 284.50p 286.50p 283.21p 284.00p 572984
28/07/2025 290.50p 291.00p 283.90p 284.00p 575877
25/07/2025 285.50p 290.00p 284.00p 287.00p 312702
24/07/2025 285.00p 289.00p 284.39p 286.50p 562605
23/07/2025 283.00p 287.00p 283.00p 283.50p 478200
22/07/2025 283.00p 287.00p 282.50p 282.50p 472095
21/07/2025 283.00p 288.50p 283.00p 285.00p 604696
18/07/2025 283.00p 286.50p 283.00p 283.50p 720966
17/07/2025 286.00p 286.50p 282.00p 284.50p 528682
16/07/2025 282.00p 284.50p 281.70p 282.00p 437796
15/07/2025 284.00p 286.00p 280.00p 283.50p 626512
14/07/2025 282.50p 283.00p 277.50p 283.00p 591425
11/07/2025 281.00p 283.00p 280.50p 282.50p 503285
10/07/2025 276.00p 283.00p 276.00p 281.00p 572146
09/07/2025 276.00p 280.00p 276.00p 278.50p 758140
08/07/2025 279.00p 280.00p 277.29p 278.50p 618112
07/07/2025 283.00p 283.00p 277.00p 277.00p 1015885
04/07/2025 280.00p 281.50p 278.50p 279.00p 580845
03/07/2025 280.00p 284.00p 278.50p 280.50p 422217
02/07/2025 281.00p 283.00p 280.00p 281.00p 604583
01/07/2025 279.50p 282.00p 276.50p 282.00p 674418
30/06/2025 276.50p 282.00p 276.50p 280.00p 1090464
27/06/2025 277.50p 281.50p 275.00p 279.00p 468699
26/06/2025 273.00p 276.50p 273.00p 275.50p 576777
25/06/2025 275.00p 278.00p 272.50p 274.00p 1275424
24/06/2025 274.50p 280.00p 273.00p 273.00p 1169431
23/06/2025 274.00p 279.50p 272.32p 273.00p 541971
20/06/2025 275.00p 276.68p 272.50p 272.50p 1435837
19/06/2025 275.00p 281.50p 274.00p 274.00p 723943
18/06/2025 276.00p 279.60p 275.00p 278.00p 757593
17/06/2025 275.50p 279.00p 273.00p 277.50p 770205
16/06/2025 277.00p 279.50p 275.65p 279.50p 341485
13/06/2025 277.00p 278.98p 275.00p 277.50p 666920
12/06/2025 278.00p 281.00p 277.50p 278.00p 912897
11/06/2025 276.00p 281.42p 276.00p 280.50p 1139856
10/06/2025 277.00p 279.00p 274.25p 277.50p 897236
09/06/2025 273.50p 276.00p 273.38p 275.00p 371438
06/06/2025 275.00p 277.50p 272.76p 275.00p 979775
05/06/2025 274.50p 276.50p 272.59p 274.00p 970951
04/06/2025 277.00p 278.00p 273.00p 274.00p 782651
03/06/2025 274.00p 276.46p 273.00p 273.00p 1104885
02/06/2025 274.00p 278.00p 274.00p 274.00p 903853
30/05/2025 274.00p 277.50p 274.00p 277.00p 718449
29/05/2025 275.50p 279.00p 274.50p 275.50p 456385
28/05/2025 275.00p 277.13p 275.00p 275.00p 649903
27/05/2025 279.50p 279.50p 274.50p 275.00p 601207
23/05/2025 275.00p 276.50p 270.50p 274.00p 708560
22/05/2025 273.00p 276.50p 273.00p 274.50p 1617991
21/05/2025 274.00p 278.00p 273.50p 276.00p 1507375
20/05/2025 276.50p 277.50p 274.00p 276.00p 595027
19/05/2025 276.00p 277.00p 271.00p 274.50p 901482
16/05/2025 275.50p 277.00p 274.00p 275.00p 681147
15/05/2025 273.00p 277.00p 272.50p 275.00p 674787
14/05/2025 278.00p 278.00p 273.50p 275.00p 409671
13/05/2025 275.00p 278.60p 274.00p 276.50p 687202
12/05/2025 274.00p 281.37p 274.00p 276.50p 932471
09/05/2025 270.00p 276.00p 270.00p 273.00p 538398
08/05/2025 272.50p 276.50p 271.24p 273.50p 674228
07/05/2025 272.00p 272.50p 269.00p 271.00p 589230
06/05/2025 272.00p 274.50p 269.00p 272.00p 803943
02/05/2025 265.50p 273.50p 265.50p 273.50p 900617
01/05/2025 265.00p 267.00p 263.50p 267.00p 471931
30/04/2025 266.00p 266.50p 262.79p 265.00p 589878
29/04/2025 264.50p 266.00p 262.00p 264.50p 729189
28/04/2025 264.50p 265.50p 262.50p 262.50p 564627
25/04/2025 263.00p 264.50p 258.00p 263.00p 750153
24/04/2025 258.00p 261.00p 255.00p 260.50p 502124
23/04/2025 259.00p 261.00p 255.00p 258.00p 759502
22/04/2025 254.00p 256.00p 252.50p 254.00p 780859
17/04/2025 254.00p 257.50p 254.00p 255.50p 578918
16/04/2025 253.50p 257.00p 253.35p 256.00p 876174
15/04/2025 255.50p 257.00p 252.00p 256.50p 1109297
14/04/2025 256.50p 256.50p 253.00p 255.00p 897576
11/04/2025 250.00p 254.00p 249.00p 249.50p 1023860
10/04/2025 253.00p 257.00p 247.00p 250.00p 1213826
09/04/2025 241.00p 244.00p 235.50p 241.00p 831485
08/04/2025 242.00p 251.50p 240.74p 246.00p 1485622
07/04/2025 241.00p 245.50p 219.00p 239.00p 2632426
04/04/2025 253.00p 257.00p 241.70p 246.50p 1503113
03/04/2025 257.50p 257.50p 253.00p 255.50p 782588
02/04/2025 266.50p 266.50p 261.86p 264.50p 774641
01/04/2025 262.00p 265.50p 262.00p 264.00p 1043404
31/03/2025 260.00p 262.00p 259.50p 262.00p 679991
28/03/2025 265.00p 267.50p 262.55p 264.00p 779065
27/03/2025 268.50p 269.50p 265.00p 265.50p 791988
26/03/2025 271.00p 271.00p 266.00p 266.50p 699300
25/03/2025 268.50p 270.00p 266.50p 267.00p 658312
24/03/2025 266.00p 270.50p 266.00p 267.00p 885821
21/03/2025 271.00p 271.00p 265.50p 265.50p 1662733
20/03/2025 270.00p 273.00p 268.00p 268.00p 1377981
19/03/2025 270.00p 272.50p 267.50p 269.50p 703533
18/03/2025 269.00p 271.50p 269.00p 269.00p 543311
17/03/2025 269.50p 271.50p 264.50p 269.50p 514219
14/03/2025 264.50p 270.00p 264.37p 270.00p 537590
13/03/2025 268.00p 268.00p 263.72p 264.00p 561596
12/03/2025 267.50p 269.00p 265.80p 268.50p 582145
11/03/2025 268.50p 269.90p 266.24p 267.00p 792894
10/03/2025 267.00p 269.50p 265.80p 266.00p 840632
07/03/2025 266.50p 270.00p 266.50p 268.50p 473012
06/03/2025 267.00p 270.50p 266.50p 269.00p 654515
05/03/2025 271.00p 271.00p 266.50p 267.50p 596692
04/03/2025 269.00p 273.50p 266.50p 267.00p 1141234
03/03/2025 271.00p 275.50p 271.00p 272.50p 532236
28/02/2025 272.00p 274.50p 269.00p 272.50p 720197
27/02/2025 275.00p 275.00p 271.50p 274.00p 587806
26/02/2025 270.50p 274.33p 269.50p 274.00p 859367
25/02/2025 272.00p 273.50p 270.00p 270.50p 1139374
24/02/2025 272.00p 273.20p 270.00p 270.00p 1014652
21/02/2025 269.50p 273.50p 269.00p 272.00p 652673
20/02/2025 269.50p 273.00p 269.50p 270.50p 626279
19/02/2025 273.00p 274.00p 269.50p 271.50p 482767
18/02/2025 272.00p 274.50p 271.50p 273.00p 546699
17/02/2025 271.00p 274.50p 271.00p 273.00p 731602
14/02/2025 274.00p 274.50p 271.77p 272.00p 535216
13/02/2025 268.50p 273.73p 268.50p 273.50p 864703
12/02/2025 272.00p 273.50p 270.00p 271.00p 1031829
11/02/2025 272.00p 273.00p 269.67p 271.00p 1197118
10/02/2025 270.50p 272.00p 266.00p 271.00p 561651
07/02/2025 266.50p 270.50p 266.50p 270.00p 766814
06/02/2025 265.00p 269.50p 265.00p 269.00p 756628
05/02/2025 264.00p 267.50p 263.46p 265.50p 841661
04/02/2025 264.00p 267.50p 263.75p 265.00p 656644
03/02/2025 266.50p 266.50p 261.50p 266.50p 754203
31/01/2025 269.00p 270.50p 267.50p 270.50p 839267
30/01/2025 265.00p 268.00p 265.00p 267.00p 546189
29/01/2025 267.50p 268.50p 266.00p 266.00p 568057
28/01/2025 261.50p 267.01p 261.50p 266.50p 1074641
27/01/2025 264.00p 265.50p 262.00p 263.00p 946265
24/01/2025 268.00p 268.50p 265.72p 266.00p 715579
23/01/2025 266.50p 268.50p 265.50p 266.50p 958647
22/01/2025 267.00p 269.00p 266.45p 268.00p 821166
21/01/2025 265.00p 269.00p 265.00p 267.00p 1111459
20/01/2025 265.50p 268.50p 265.00p 267.00p 906934
17/01/2025 265.00p 266.59p 263.00p 266.00p 1095717
16/01/2025 261.50p 264.50p 258.00p 264.50p 1105860
15/01/2025 258.50p 260.50p 256.50p 260.50p 863899
14/01/2025 257.00p 257.50p 254.00p 257.50p 717008
13/01/2025 251.00p 255.71p 251.00p 255.50p 1000653
10/01/2025 254.00p 257.51p 252.87p 253.00p 868103
09/01/2025 258.00p 258.00p 252.50p 256.00p 1411826
08/01/2025 255.50p 258.00p 253.00p 253.00p 859720
07/01/2025 256.50p 258.07p 255.38p 256.00p 785119
06/01/2025 254.50p 259.50p 254.50p 257.00p 724330
03/01/2025 257.00p 259.00p 254.00p 257.00p 635420
02/01/2025 256.00p 257.58p 254.00p 257.00p 437432
31/12/2024 253.00p 258.50p 253.00p 257.50p 278988
30/12/2024 257.00p 259.64p 254.05p 255.00p 351041
27/12/2024 259.00p 260.00p 255.50p 257.00p 269188
24/12/2024 256.00p 259.00p 253.58p 258.00p 430598
23/12/2024 253.50p 254.00p 251.00p 254.00p 410216
20/12/2024 251.00p 254.00p 250.50p 254.00p 1521893
19/12/2024 252.50p 256.00p 252.00p 252.00p 1033486
18/12/2024 257.00p 257.50p 255.10p 256.00p 630390
17/12/2024 255.00p 257.50p 254.00p 254.00p 584970
16/12/2024 256.00p 260.00p 255.50p 258.00p 597183
13/12/2024 257.50p 260.00p 255.99p 258.00p 775347
12/12/2024 257.00p 259.00p 255.00p 256.50p 712661

*Close Price adjusted for both dividends and splits