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
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
11/12/2024 254.50p 258.50p 254.50p 257.00p 613574
10/12/2024 257.50p 258.50p 255.83p 257.00p 745253
09/12/2024 255.50p 258.21p 255.50p 256.50p 826090
06/12/2024 257.50p 258.00p 254.38p 257.50p 675475
05/12/2024 257.50p 258.02p 256.56p 258.00p 527745
04/12/2024 253.50p 258.02p 253.50p 258.00p 801387
03/12/2024 253.50p 257.50p 253.50p 255.00p 1356434
02/12/2024 254.00p 256.00p 254.00p 255.00p 941078
29/11/2024 255.00p 257.50p 254.31p 255.50p 765472
28/11/2024 253.50p 257.50p 253.50p 256.00p 408912
27/11/2024 257.50p 257.50p 253.60p 254.50p 601329
26/11/2024 253.00p 256.00p 253.00p 255.00p 840655
25/11/2024 255.50p 257.50p 253.50p 257.50p 855827
22/11/2024 254.50p 257.00p 253.29p 255.00p 740721
21/11/2024 252.00p 256.00p 251.00p 254.50p 433911
20/11/2024 253.50p 256.00p 252.00p 252.00p 771971
19/11/2024 251.00p 255.09p 251.00p 253.50p 800937
18/11/2024 252.50p 256.00p 250.00p 253.50p 795240
15/11/2024 249.00p 255.00p 248.50p 254.00p 619485
14/11/2024 250.00p 254.50p 250.00p 254.50p 829175
13/11/2024 252.00p 252.50p 250.66p 251.00p 792430
12/11/2024 251.00p 254.00p 251.00p 253.00p 662987
11/11/2024 254.00p 256.00p 251.24p 254.00p 1025237
08/11/2024 250.00p 253.50p 250.00p 252.50p 634774
07/11/2024 250.50p 253.00p 250.00p 253.00p 1038746
06/11/2024 249.50p 255.55p 249.50p 250.00p 1504916
05/11/2024 249.50p 252.50p 247.00p 247.00p 884027
04/11/2024 250.00p 252.00p 248.50p 250.50p 547649
01/11/2024 251.50p 252.00p 248.87p 250.00p 530913
31/10/2024 248.00p 251.50p 247.00p 250.00p 812637
30/10/2024 251.50p 253.00p 248.00p 249.50p 1153913
29/10/2024 255.00p 256.50p 249.00p 250.00p 1268518
28/10/2024 258.50p 258.50p 255.00p 255.00p 1176222
25/10/2024 255.00p 257.00p 253.98p 256.50p 1003715
24/10/2024 254.00p 254.25p 251.50p 251.50p 683736
23/10/2024 252.00p 253.15p 251.00p 251.50p 703238
22/10/2024 254.00p 254.00p 250.50p 252.00p 655018
21/10/2024 251.50p 256.00p 251.50p 253.00p 929932
18/10/2024 255.50p 256.00p 251.94p 255.00p 605174
17/10/2024 254.00p 255.50p 252.00p 253.50p 767469
16/10/2024 251.00p 254.60p 251.00p 252.00p 749558
15/10/2024 256.00p 256.50p 251.00p 251.00p 598031
14/10/2024 255.00p 256.50p 251.80p 255.50p 831486
11/10/2024 256.50p 256.50p 251.50p 253.50p 806385
10/10/2024 256.00p 256.50p 253.50p 254.00p 767752
09/10/2024 252.00p 257.50p 251.50p 255.50p 1305399
08/10/2024 255.00p 257.00p 252.50p 253.50p 745586
07/10/2024 256.50p 258.00p 255.50p 258.00p 933756
04/10/2024 252.50p 258.00p 252.50p 258.00p 728781
03/10/2024 252.50p 255.50p 252.00p 254.50p 937023
02/10/2024 254.00p 256.50p 253.50p 256.00p 767959
01/10/2024 257.50p 257.50p 253.00p 254.50p 939322
30/09/2024 255.00p 258.00p 253.50p 256.50p 927616
27/09/2024 251.50p 257.00p 251.50p 257.00p 907297
26/09/2024 250.50p 254.50p 250.50p 254.00p 805642
25/09/2024 249.50p 251.80p 248.48p 251.00p 1016899
24/09/2024 250.50p 254.00p 248.12p 250.00p 1071482
23/09/2024 249.50p 254.00p 249.50p 249.50p 774192
20/09/2024 250.50p 254.00p 249.50p 249.50p 900531
19/09/2024 256.00p 256.00p 252.29p 254.00p 917038
18/09/2024 253.00p 254.46p 252.10p 253.00p 1026912
17/09/2024 252.50p 256.14p 252.50p 253.50p 1030980
16/09/2024 256.50p 256.50p 251.50p 252.50p 1012291
13/09/2024 256.00p 256.00p 251.96p 253.50p 533430
12/09/2024 249.00p 254.00p 249.00p 251.50p 739901
11/09/2024 246.00p 249.50p 245.50p 248.00p 765590
10/09/2024 244.50p 248.50p 244.50p 248.00p 648515
09/09/2024 244.50p 247.50p 244.50p 247.50p 808679
06/09/2024 247.00p 248.00p 243.50p 243.50p 585381
05/09/2024 249.00p 250.50p 247.00p 247.00p 490750
04/09/2024 247.50p 250.50p 245.76p 249.00p 799089
03/09/2024 250.50p 252.00p 249.00p 249.50p 1186313
02/09/2024 252.50p 255.37p 250.00p 250.00p 757105
30/08/2024 252.00p 254.51p 251.50p 252.50p 700118
29/08/2024 249.50p 254.00p 249.50p 252.00p 398219
28/08/2024 251.00p 253.50p 250.50p 251.50p 543230
27/08/2024 254.00p 255.50p 251.42p 253.00p 568223
23/08/2024 253.00p 255.00p 249.50p 252.00p 661953
22/08/2024 254.50p 256.00p 253.00p 253.00p 574001
21/08/2024 252.00p 256.00p 250.00p 256.00p 755060
20/08/2024 255.50p 257.00p 251.50p 251.50p 514968
19/08/2024 254.50p 257.50p 252.50p 255.50p 514082
16/08/2024 254.50p 257.50p 254.50p 255.00p 578325
15/08/2024 250.50p 256.50p 250.50p 256.00p 663712
14/08/2024 251.50p 253.00p 250.66p 253.00p 720278
13/08/2024 251.50p 252.50p 249.50p 249.50p 417771
12/08/2024 250.00p 251.50p 248.00p 250.50p 718847
09/08/2024 248.00p 251.00p 248.00p 250.50p 477859
08/08/2024 246.50p 249.50p 245.00p 248.00p 539520
07/08/2024 244.50p 249.45p 244.50p 249.00p 833849
06/08/2024 246.50p 246.50p 241.85p 245.50p 1177553

*Close Price adjusted for both dividends and splits