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
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
05/08/2024 244.00p 244.00p 236.87p 239.50p 1017380
02/08/2024 254.00p 257.50p 246.74p 247.00p 798041
01/08/2024 259.50p 263.50p 257.00p 261.00p 969945
31/07/2024 257.00p 261.50p 254.40p 260.50p 1302941
30/07/2024 252.50p 255.50p 252.00p 255.00p 970285
29/07/2024 255.50p 258.00p 250.66p 255.00p 1130931
26/07/2024 251.50p 257.00p 250.00p 257.00p 770252
25/07/2024 251.50p 251.50p 248.76p 250.00p 557518
24/07/2024 251.50p 253.50p 250.00p 251.00p 556749
23/07/2024 253.50p 254.00p 252.50p 253.50p 485599
22/07/2024 256.00p 256.00p 254.00p 254.00p 881665
19/07/2024 253.50p 256.77p 253.00p 255.50p 553249
18/07/2024 254.00p 258.50p 254.00p 257.00p 755551
17/07/2024 256.00p 258.50p 254.83p 255.00p 529856
16/07/2024 256.00p 257.50p 255.45p 257.50p 602423
15/07/2024 254.00p 258.50p 254.00p 258.50p 910922
12/07/2024 256.00p 258.00p 255.99p 258.00p 714683
11/07/2024 257.00p 258.00p 255.50p 258.00p 1124654
10/07/2024 254.50p 257.00p 253.29p 257.00p 1084169
09/07/2024 256.00p 256.00p 252.00p 254.00p 644656
08/07/2024 253.50p 256.00p 252.00p 254.00p 992318
05/07/2024 256.00p 258.00p 253.00p 255.00p 835828
04/07/2024 250.00p 256.00p 249.50p 256.00p 972451
03/07/2024 252.50p 254.00p 250.50p 254.00p 785722
02/07/2024 251.50p 254.00p 250.00p 250.50p 552514
01/07/2024 252.50p 255.00p 251.00p 251.00p 774010
28/06/2024 251.00p 253.00p 250.50p 252.50p 1430138
27/06/2024 251.50p 252.00p 250.29p 250.50p 587569
26/06/2024 251.00p 253.50p 250.50p 251.50p 871718
25/06/2024 251.00p 254.50p 250.10p 251.50p 515358
24/06/2024 250.50p 253.00p 250.50p 252.50p 600960
21/06/2024 250.50p 254.50p 250.15p 253.00p 997300
20/06/2024 252.50p 253.28p 250.55p 252.50p 863384
19/06/2024 250.00p 253.00p 250.00p 252.50p 1025666
18/06/2024 249.00p 252.00p 249.00p 252.00p 1017704
17/06/2024 247.50p 250.09p 247.50p 249.00p 589946
14/06/2024 247.00p 250.50p 246.00p 248.00p 659389
13/06/2024 249.50p 251.00p 246.50p 246.50p 814471
12/06/2024 248.50p 250.40p 246.00p 248.50p 956503
11/06/2024 247.50p 250.50p 245.40p 245.50p 929845
10/06/2024 250.00p 250.00p 247.00p 247.00p 886614
07/06/2024 249.00p 251.50p 249.00p 250.00p 1114378
06/06/2024 250.00p 251.00p 248.50p 250.00p 1096572
05/06/2024 248.50p 250.00p 246.50p 250.00p 523831
04/06/2024 248.50p 248.99p 245.75p 247.50p 1158173
03/06/2024 248.50p 251.00p 248.00p 249.50p 1442414
31/05/2024 252.00p 252.00p 247.00p 249.00p 696776
30/05/2024 248.00p 250.50p 247.20p 248.50p 1980541
29/05/2024 250.50p 253.00p 248.00p 248.00p 1038523
28/05/2024 252.00p 254.50p 251.00p 251.50p 1106461
24/05/2024 252.00p 254.00p 250.00p 252.00p 580668
23/05/2024 253.50p 255.35p 252.00p 252.00p 892898
22/05/2024 255.00p 255.93p 253.00p 254.00p 1289077
21/05/2024 256.00p 257.00p 253.50p 253.50p 1029819
20/05/2024 258.00p 259.00p 255.00p 256.00p 874371
17/05/2024 255.00p 257.92p 254.50p 255.00p 719364
16/05/2024 258.00p 258.28p 255.00p 257.00p 737358

*Close Price adjusted for both dividends and splits