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
14/07/2026 984.00p 993.00p 979.00p 989.00p 171530
13/07/2026 985.00p 991.00p 980.50p 987.00p 136760
10/07/2026 985.00p 987.00p 980.60p 985.00p 244612
09/07/2026 981.00p 989.00p 974.00p 984.00p 56494
08/07/2026 995.00p 999.00p 982.00p 985.00p 185553
07/07/2026 995.00p 1,008.20p 991.49p 1,000.00p 125299
06/07/2026 996.00p 1,002.00p 985.00p 989.00p 124799
03/07/2026 998.00p 1,000.00p 988.00p 992.00p 137975
02/07/2026 979.00p 997.00p 969.00p 996.00p 134090
01/07/2026 975.00p 979.00p 969.00p 979.00p 95299
30/06/2026 977.00p 984.00p 974.00p 975.00p 151473
29/06/2026 975.00p 981.00p 970.00p 976.00p 161153
26/06/2026 960.00p 977.00p 954.00p 975.00p 106475
25/06/2026 962.00p 970.00p 962.00p 968.00p 253440
24/06/2026 964.00p 965.30p 958.00p 962.00p 200683
23/06/2026 958.00p 960.00p 947.00p 958.00p 93429
22/06/2026 955.00p 964.00p 951.00p 961.00p 117391
19/06/2026 958.00p 960.00p 953.00p 955.00p 191947
18/06/2026 959.00p 961.00p 951.00p 958.00p 167202
17/06/2026 964.00p 970.00p 956.00p 963.00p 90080
16/06/2026 960.00p 966.00p 953.00p 960.00p 89633
15/06/2026 964.00p 969.00p 953.00p 956.00p 142546
12/06/2026 955.00p 961.56p 947.51p 959.00p 108739
11/06/2026 943.00p 955.00p 935.00p 946.00p 139367
10/06/2026 936.00p 942.56p 929.00p 938.00p 196573
09/06/2026 938.00p 945.00p 931.00p 938.00p 180470
08/06/2026 932.00p 944.56p 930.00p 940.00p 187958
05/06/2026 933.00p 948.75p 930.50p 942.00p 191172
04/06/2026 930.00p 942.00p 927.09p 935.00p 269049
03/06/2026 928.00p 937.96p 928.00p 934.00p 143969
02/06/2026 931.00p 940.34p 931.00p 935.00p 136673
01/06/2026 934.00p 937.00p 927.00p 933.00p 92436
29/05/2026 943.00p 943.00p 934.00p 934.00p 135040
28/05/2026 938.00p 948.00p 933.00p 936.00p 113177
27/05/2026 947.00p 953.00p 943.00p 943.00p 172265
26/05/2026 943.00p 950.00p 936.00p 945.00p 133197
22/05/2026 937.00p 943.00p 933.00p 937.00p 78760
21/05/2026 924.00p 936.00p 924.00p 936.00p 179293
20/05/2026 924.00p 943.00p 920.00p 935.00p 167027
19/05/2026 930.00p 935.45p 922.63p 928.00p 125231
18/05/2026 908.00p 922.10p 908.00p 922.00p 370000
15/05/2026 916.00p 925.00p 909.00p 915.00p 262571
14/05/2026 921.00p 926.00p 917.95p 925.00p 137284
13/05/2026 926.00p 934.00p 905.00p 917.00p 232527
12/05/2026 925.00p 925.00p 918.00p 923.00p 187330
11/05/2026 927.00p 932.10p 924.95p 926.00p 184113
08/05/2026 925.00p 932.40p 921.00p 927.00p 167706
07/05/2026 935.00p 942.00p 922.00p 930.00p 125462
06/05/2026 938.00p 947.00p 931.50p 936.00p 144857
05/05/2026 928.00p 935.00p 917.00p 925.00p 254714
01/05/2026 932.00p 938.00p 930.00p 932.00p 102300
30/04/2026 925.00p 937.00p 921.00p 934.00p 167479
29/04/2026 933.00p 944.00p 926.00p 926.00p 458429
28/04/2026 938.00p 946.16p 933.19p 935.00p 179706
27/04/2026 950.00p 950.00p 938.36p 942.00p 164360
24/04/2026 953.00p 959.00p 940.00p 945.00p 158650
23/04/2026 950.00p 957.00p 946.00p 948.00p 80696
22/04/2026 960.00p 960.00p 951.00p 953.00p 96016
21/04/2026 961.00p 965.00p 952.00p 954.00p 399942
20/04/2026 956.00p 962.00p 955.00p 960.00p 202826
17/04/2026 951.00p 969.00p 950.00p 968.00p 336249
16/04/2026 953.00p 960.00p 948.00p 951.00p 174690
15/04/2026 950.00p 959.00p 948.00p 949.00p 214346
14/04/2026 947.00p 953.00p 930.00p 949.00p 488295
13/04/2026 940.00p 949.00p 936.00p 936.00p 180828
10/04/2026 938.00p 953.00p 938.00p 946.00p 230888
09/04/2026 941.00p 950.00p 935.00p 938.00p 123591
08/04/2026 937.00p 948.00p 935.00p 944.00p 305533
07/04/2026 908.00p 920.00p 907.00p 911.00p 238463
02/04/2026 892.00p 914.00p 875.00p 907.00p 478506
01/04/2026 900.00p 904.00p 889.00p 895.00p 239646
31/03/2026 877.00p 889.00p 875.00p 883.00p 346834
30/03/2026 874.00p 882.00p 871.00p 877.00p 459118
27/03/2026 883.00p 890.00p 872.26p 877.00p 323684
26/03/2026 885.00p 889.00p 877.72p 883.00p 149344
25/03/2026 888.00p 890.00p 881.00p 885.00p 155332
24/03/2026 874.00p 880.00p 868.00p 874.00p 302640
23/03/2026 865.00p 892.00p 854.66p 874.00p 352880
20/03/2026 886.00p 893.00p 873.00p 879.00p 563699
19/03/2026 894.00p 902.00p 881.00p 885.00p 325737
18/03/2026 916.00p 921.86p 903.00p 906.00p 155497
17/03/2026 904.00p 919.00p 904.00p 914.00p 175285
16/03/2026 908.00p 916.00p 897.04p 904.00p 150614
13/03/2026 907.00p 920.00p 899.00p 907.00p 250528
12/03/2026 915.00p 924.00p 910.00p 910.00p 139202
11/03/2026 921.00p 927.00p 916.00p 923.00p 88819
10/03/2026 935.00p 938.97p 922.00p 927.00p 153613
09/03/2026 914.00p 918.00p 900.00p 913.00p 142924
06/03/2026 941.00p 951.00p 925.00p 925.00p 532025
05/03/2026 940.00p 948.00p 924.00p 936.00p 240259
04/03/2026 946.00p 948.00p 935.00p 940.00p 159087
03/03/2026 962.00p 964.00p 931.52p 936.00p 325649
02/03/2026 983.00p 983.00p 964.00p 967.00p 356182
27/02/2026 978.00p 989.00p 972.00p 989.00p 152414
26/02/2026 972.00p 977.00p 970.00p 973.00p 92912
25/02/2026 967.00p 973.15p 962.00p 970.00p 255300
24/02/2026 961.00p 967.00p 957.00p 962.00p 141374
23/02/2026 958.00p 961.00p 954.00p 960.00p 157643
20/02/2026 950.00p 963.00p 950.00p 963.00p 415079
19/02/2026 947.00p 955.00p 944.00p 954.00p 275894
18/02/2026 938.00p 952.00p 937.00p 952.00p 266443
17/02/2026 933.00p 943.00p 929.00p 943.00p 116901
16/02/2026 934.00p 941.00p 930.48p 936.00p 205535
13/02/2026 921.00p 933.00p 921.00p 932.00p 312999
12/02/2026 933.00p 940.00p 925.00p 927.00p 295836
11/02/2026 936.00p 942.00p 931.00p 939.00p 180740
10/02/2026 932.00p 936.00p 922.00p 932.00p 236240
09/02/2026 938.00p 942.00p 927.23p 929.00p 121176
06/02/2026 936.00p 939.00p 925.75p 936.00p 126574
05/02/2026 928.00p 936.00p 926.00p 930.00p 145443
04/02/2026 923.00p 937.00p 920.71p 933.00p 234857
03/02/2026 934.00p 936.41p 919.20p 922.00p 206962
02/02/2026 927.00p 934.00p 923.00p 934.00p 174227
30/01/2026 926.00p 931.00p 923.00p 927.00p 51565
29/01/2026 926.00p 932.00p 924.00p 925.00p 172278
28/01/2026 932.00p 935.00p 926.00p 926.00p 67242
27/01/2026 933.00p 938.00p 929.40p 932.00p 190639
26/01/2026 930.00p 935.00p 926.00p 932.00p 335066
23/01/2026 934.00p 934.00p 925.00p 931.00p 159090
22/01/2026 924.00p 936.00p 924.00p 931.00p 203179
21/01/2026 923.00p 927.00p 919.00p 923.00p 108840
20/01/2026 917.00p 925.00p 911.00p 918.00p 102082
19/01/2026 930.00p 934.14p 921.00p 921.00p 188691
16/01/2026 935.00p 936.00p 932.00p 932.00p 259599
15/01/2026 931.00p 936.00p 928.51p 933.00p 145620
14/01/2026 928.00p 935.00p 923.40p 927.00p 135060
13/01/2026 930.00p 936.00p 925.40p 928.00p 87663
12/01/2026 932.00p 934.20p 927.00p 933.00p 182310
09/01/2026 930.00p 934.00p 927.35p 932.00p 102414
08/01/2026 919.00p 929.00p 916.42p 924.00p 137393
07/01/2026 927.00p 929.00p 920.00p 924.00p 337583
06/01/2026 917.00p 928.00p 915.00p 928.00p 315470
05/01/2026 923.00p 923.00p 912.00p 914.00p 268406
02/01/2026 921.00p 924.00p 913.63p 916.00p 625182
01/01/2026 921.00p 921.00p 913.00p 913.00p 42446
31/12/2025 921.00p 921.00p 913.00p 913.00p 42446
30/12/2025 914.00p 921.00p 913.00p 920.00p 123334
29/12/2025 909.00p 917.00p 906.40p 914.00p 65019
24/12/2025 912.00p 917.00p 909.72p 913.00p 73404
23/12/2025 918.00p 918.00p 908.00p 913.00p 182444
22/12/2025 908.00p 917.00p 905.00p 910.00p 227242
19/12/2025 913.00p 916.00p 905.00p 913.00p 95067
18/12/2025 915.00p 915.00p 905.00p 914.00p 82716
17/12/2025 908.00p 916.00p 902.90p 912.00p 133844
16/12/2025 897.00p 907.00p 897.00p 900.00p 122568
15/12/2025 898.00p 906.00p 894.00p 906.00p 400143
12/12/2025 893.00p 897.00p 893.00p 894.00p 210455
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

*Close Price adjusted for both dividends and splits