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
11/12/2025 887.00p 892.00p 885.00p 892.00p 224130
10/12/2025 897.00p 897.00p 887.00p 888.00p 98196
09/12/2025 891.00p 900.00p 890.00p 892.00p 146768
08/12/2025 907.00p 907.00p 891.00p 891.00p 139455
05/12/2025 900.00p 906.00p 898.00p 901.00p 198395
04/12/2025 902.00p 904.00p 897.00p 900.00p 96927
03/12/2025 899.00p 903.00p 895.30p 900.00p 210133
02/12/2025 902.00p 907.00p 897.72p 898.00p 886783
01/12/2025 903.00p 903.00p 896.19p 900.00p 96324
28/11/2025 910.00p 910.00p 896.00p 904.00p 352491
27/11/2025 893.00p 903.00p 887.00p 900.00p 266310
26/11/2025 886.00p 892.07p 881.74p 892.00p 190755
25/11/2025 879.00p 886.00p 876.00p 884.00p 185956
24/11/2025 878.00p 884.00p 877.00p 877.00p 199039
21/11/2025 870.00p 880.00p 869.00p 873.00p 1657409
20/11/2025 906.00p 909.00p 878.00p 879.00p 367573
19/11/2025 905.00p 910.00p 900.00p 903.00p 88439
18/11/2025 908.00p 908.00p 900.00p 902.00p 124588
17/11/2025 915.00p 920.00p 913.00p 916.00p 148094
14/11/2025 916.00p 919.00p 908.00p 916.00p 945107
13/11/2025 929.00p 936.00p 922.00p 922.00p 167107
12/11/2025 936.00p 940.00p 933.49p 935.00p 154000
11/11/2025 930.00p 935.00p 928.06p 933.00p 827242
10/11/2025 919.00p 928.00p 913.00p 923.00p 92692
07/11/2025 920.00p 934.90p 911.11p 913.00p 138277
06/11/2025 927.00p 929.00p 920.00p 920.00p 89538
05/11/2025 918.00p 929.00p 918.00p 929.00p 217809
04/11/2025 920.00p 935.54p 914.03p 920.00p 140686
03/11/2025 930.00p 930.00p 922.00p 922.00p 119957
31/10/2025 938.00p 941.00p 925.00p 925.00p 167561
30/10/2025 937.00p 939.00p 930.01p 935.00p 75498
29/10/2025 938.00p 940.00p 935.00p 938.00p 213270
28/10/2025 935.00p 940.00p 933.00p 936.00p 227207
27/10/2025 935.00p 940.00p 934.00p 935.00p 131982
24/10/2025 935.00p 938.00p 927.00p 937.00p 322263
23/10/2025 927.00p 933.00p 923.32p 931.00p 684698
22/10/2025 916.00p 926.00p 915.00p 924.00p 212652
21/10/2025 914.00p 916.00p 910.00p 916.00p 189831
20/10/2025 906.00p 912.00p 904.00p 912.00p 108001
17/10/2025 895.00p 906.00p 895.00p 905.00p 141328
16/10/2025 903.00p 910.00p 903.00p 910.00p 81373
15/10/2025 910.00p 912.00p 902.00p 907.00p 218065
14/10/2025 902.00p 906.00p 900.00p 906.00p 203299
13/10/2025 900.00p 908.00p 898.20p 904.00p 251364
10/10/2025 906.00p 909.00p 895.00p 895.00p 153120
09/10/2025 910.00p 911.00p 906.00p 907.00p 162732
08/10/2025 901.00p 910.00p 901.00p 908.00p 191004
07/10/2025 901.00p 905.00p 899.00p 902.00p 384277
06/10/2025 901.00p 907.00p 900.00p 900.00p 197704
03/10/2025 898.00p 904.00p 898.00p 901.00p 242109
02/10/2025 900.00p 902.00p 894.00p 897.00p 98565
01/10/2025 891.00p 902.00p 889.04p 902.00p 386333
30/09/2025 884.00p 893.07p 878.00p 893.00p 284663
29/09/2025 882.00p 888.00p 881.50p 885.00p 431313
26/09/2025 878.00p 883.00p 878.00p 879.00p 127077
25/09/2025 884.00p 889.00p 878.00p 878.00p 155867
24/09/2025 885.00p 888.00p 880.00p 884.00p 109921
23/09/2025 890.00p 892.00p 883.00p 885.00p 88548
22/09/2025 893.00p 893.00p 883.00p 884.00p 89455
19/09/2025 889.00p 894.60p 884.00p 884.00p 372150
18/09/2025 892.00p 895.00p 887.00p 890.00p 1329657
17/09/2025 890.00p 895.00p 887.00p 889.00p 540742
16/09/2025 900.00p 900.00p 899.00p 887.00p 126359
15/09/2025 900.00p 904.00p 895.00p 899.00p 1024095
12/09/2025 900.00p 902.00p 896.00p 900.00p 358189
11/09/2025 896.00p 896.00p 892.00p 896.00p 122195
10/09/2025 896.00p 899.00p 891.50p 892.00p 284344
09/09/2025 896.00p 905.00p 890.00p 890.00p 163715
08/09/2025 894.00p 900.00p 891.00p 893.00p 73237
05/09/2025 893.00p 897.00p 890.00p 893.00p 77569
04/09/2025 894.00p 896.00p 885.90p 891.00p 77458
03/09/2025 882.00p 885.02p 878.00p 885.00p 114589
02/09/2025 888.00p 894.00p 879.00p 880.00p 339044
01/09/2025 891.00p 900.00p 888.00p 889.00p 248543
29/08/2025 891.00p 896.61p 890.29p 892.00p 357100
28/08/2025 891.00p 895.00p 891.00p 894.00p 147605
27/08/2025 898.00p 899.00p 890.00p 894.00p 447994
26/08/2025 900.00p 907.00p 891.25p 893.00p 159759
22/08/2025 897.00p 909.25p 894.86p 907.00p 158929
21/08/2025 900.00p 905.00p 893.00p 898.00p 115829
20/08/2025 887.00p 902.00p 887.00p 900.00p 102422
19/08/2025 882.00p 896.00p 882.00p 889.00p 147478
18/08/2025 883.00p 897.00p 878.00p 883.00p 187576
15/08/2025 885.00p 894.00p 881.00p 883.00p 158001
14/08/2025 881.00p 888.00p 880.00p 885.00p 67079
13/08/2025 891.00p 898.04p 888.00p 892.00p 200239
12/08/2025 900.00p 900.96p 891.00p 891.00p 261039
11/08/2025 890.00p 900.00p 888.00p 895.00p 91692
08/08/2025 889.00p 895.00p 888.00p 892.00p 141851
07/08/2025 889.00p 900.00p 886.00p 891.00p 172891
06/08/2025 891.00p 899.21p 887.11p 892.00p 232337
05/08/2025 892.00p 899.00p 885.52p 887.00p 139107
04/08/2025 890.00p 894.00p 878.00p 888.00p 170280
01/08/2025 894.00p 901.00p 876.62p 878.00p 136519
31/07/2025 901.00p 908.00p 893.00p 893.00p 185465
30/07/2025 900.00p 908.00p 894.00p 896.00p 214819
29/07/2025 907.00p 907.00p 899.00p 900.00p 289283
28/07/2025 905.00p 909.00p 899.00p 901.00p 250064
25/07/2025 902.00p 906.00p 898.00p 899.00p 104825
24/07/2025 902.00p 906.00p 900.72p 905.00p 174095
23/07/2025 900.00p 903.40p 896.00p 899.00p 251638
22/07/2025 892.00p 896.00p 892.00p 896.00p 174721
21/07/2025 900.00p 900.00p 889.00p 895.00p 413976
18/07/2025 890.00p 896.00p 889.00p 890.00p 202400
17/07/2025 894.00p 896.00p 884.00p 887.00p 156642
16/07/2025 890.00p 891.00p 881.45p 886.00p 247878
15/07/2025 885.00p 891.18p 884.00p 885.00p 103610
14/07/2025 881.00p 887.00p 881.00p 885.00p 285729
11/07/2025 881.00p 885.00p 881.00p 883.00p 111531
10/07/2025 885.00p 885.00p 879.70p 883.00p 244951
09/07/2025 880.00p 880.00p 871.00p 875.00p 255972
08/07/2025 872.00p 876.00p 869.00p 874.00p 232168
07/07/2025 876.00p 879.00p 868.00p 870.00p 186809
04/07/2025 876.00p 881.03p 869.51p 872.00p 121142
03/07/2025 860.00p 880.12p 855.00p 879.00p 295543
02/07/2025 856.00p 860.00p 848.00p 852.00p 311787
01/07/2025 853.00p 858.00p 849.00p 858.00p 102875
30/06/2025 853.00p 857.00p 850.00p 854.00p 131866
27/06/2025 850.00p 855.00p 844.00p 855.00p 201274
26/06/2025 843.00p 846.96p 842.00p 846.00p 70634
25/06/2025 850.00p 856.00p 843.00p 843.00p 131260
24/06/2025 851.00p 856.28p 846.00p 846.00p 172691
23/06/2025 852.00p 852.00p 846.00p 846.00p 150381
20/06/2025 851.00p 858.00p 847.00p 847.00p 244234
19/06/2025 853.00p 860.00p 849.00p 850.00p 170071
18/06/2025 860.00p 864.00p 855.00p 856.00p 154995
17/06/2025 860.00p 864.00p 858.00p 859.00p 163853
16/06/2025 863.00p 868.00p 860.00p 866.00p 121201
13/06/2025 860.00p 866.00p 860.00p 861.00p 115331
12/06/2025 865.00p 871.00p 863.00p 868.00p 111391
11/06/2025 864.00p 869.00p 862.20p 866.00p 251883
10/06/2025 863.00p 867.00p 859.00p 866.00p 279747
09/06/2025 863.00p 866.00p 858.00p 860.00p 81743
06/06/2025 854.00p 864.00p 854.00p 864.00p 101053
05/06/2025 859.00p 863.00p 853.25p 857.00p 147739
04/06/2025 853.00p 860.00p 853.00p 857.00p 100960
03/06/2025 855.00p 861.00p 850.00p 855.00p 186949
02/06/2025 853.00p 859.00p 849.00p 854.00p 144158
30/05/2025 851.00p 859.00p 850.00p 853.00p 130514
29/05/2025 864.00p 865.00p 850.00p 850.00p 171886
28/05/2025 856.00p 866.00p 852.00p 852.00p 134777
27/05/2025 859.00p 861.00p 850.00p 857.00p 270866
23/05/2025 850.00p 859.00p 842.96p 850.00p 103571
22/05/2025 860.00p 869.00p 851.00p 854.00p 77877
21/05/2025 863.00p 868.00p 861.08p 865.00p 66601
20/05/2025 863.00p 868.48p 853.00p 866.00p 103050
19/05/2025 859.00p 861.00p 851.00p 858.00p 150935
16/05/2025 858.00p 861.41p 855.06p 860.00p 206215
15/05/2025 854.00p 857.00p 845.55p 852.00p 153207
14/05/2025 860.00p 867.00p 857.88p 858.00p 140760
13/05/2025 862.00p 864.00p 856.00p 862.00p 181942
12/05/2025 865.00p 865.00p 855.00p 858.00p 177255
09/05/2025 852.00p 856.00p 850.52p 854.00p 125969
08/05/2025 855.00p 859.00p 846.00p 848.00p 97970
07/05/2025 847.00p 855.00p 845.81p 850.00p 116072
06/05/2025 856.00p 856.00p 844.80p 851.00p 116855
02/05/2025 841.00p 853.00p 841.00p 848.00p 100679
01/05/2025 836.00p 843.00p 835.00p 838.00p 136686
30/04/2025 838.00p 841.00p 830.00p 834.00p 110721
29/04/2025 838.00p 838.00p 827.48p 831.00p 99917
28/04/2025 830.00p 836.00p 827.00p 829.00p 82950
25/04/2025 829.00p 833.00p 825.00p 826.00p 65923
24/04/2025 825.00p 833.00p 822.65p 826.00p 85894
23/04/2025 832.00p 833.51p 823.93p 825.00p 78195
22/04/2025 815.00p 821.00p 812.00p 818.00p 153780
17/04/2025 811.00p 818.00p 808.00p 813.00p 57608
16/04/2025 806.00p 815.00p 805.66p 813.00p 79029
15/04/2025 804.00p 820.68p 797.32p 813.00p 190487
14/04/2025 800.00p 804.00p 787.04p 800.00p 158071
11/04/2025 784.00p 797.00p 780.00p 782.00p 92888
10/04/2025 800.00p 800.00p 780.07p 782.00p 265517
09/04/2025 755.00p 763.18p 749.00p 758.00p 238509
08/04/2025 769.00p 784.00p 766.90p 771.00p 322064
07/04/2025 763.00p 786.79p 727.83p 754.00p 749282
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

*Close Price adjusted for both dividends and splits