Shares Magazine
818.00p+5.00 (+0.61%)22 Apr 2025, 16:35
Murray Income Trust PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 17, 2025 | 811.00p | 818.00p | 808.00p | 813.00p | 57,608 |
| Apr 16, 2025 | 806.00p | 815.00p | 805.66p | 813.00p | 79,029 |
| Apr 15, 2025 | 804.00p | 820.68p | 797.33p | 813.00p | 190,486 |
| Apr 14, 2025 | 800.00p | 804.00p | 787.04p | 800.00p | 158,072 |
| Apr 11, 2025 | 784.00p | 797.00p | 780.00p | 782.00p | 92,888 |
| Apr 10, 2025 | 800.00p | 800.00p | 780.07p | 782.00p | 265,518 |
| Apr 9, 2025 | 755.00p | 763.18p | 749.00p | 758.00p | 238,509 |
| Apr 8, 2025 | 769.00p | 784.00p | 766.90p | 771.00p | 322,064 |
| Apr 7, 2025 | 763.00p | 786.79p | 727.83p | 754.00p | 749,282 |
| Apr 4, 2025 | 813.00p | 817.00p | 778.00p | 782.00p | 366,474 |
| Apr 3, 2025 | 819.00p | 823.00p | 811.92p | 816.00p | 258,164 |
| Apr 2, 2025 | 827.00p | 833.00p | 818.00p | 828.00p | 219,522 |
| Apr 1, 2025 | 828.00p | 833.00p | 826.25p | 828.00p | 170,222 |
| Mar 31, 2025 | 827.00p | 831.00p | 818.00p | 825.00p | 162,446 |
| Mar 28, 2025 | 828.00p | 834.00p | 828.00p | 834.00p | 150,383 |
| Mar 27, 2025 | 834.00p | 843.00p | 827.00p | 832.00p | 326,121 |
| Mar 26, 2025 | 842.00p | 842.00p | 833.00p | 837.00p | 153,510 |
| Mar 25, 2025 | 835.00p | 838.00p | 830.00p | 834.00p | 233,094 |
| Mar 24, 2025 | 835.00p | 841.00p | 829.72p | 830.00p | 204,297 |
| Mar 21, 2025 | 838.00p | 842.00p | 827.00p | 827.00p | 545,530 |
| Mar 20, 2025 | 837.00p | 845.00p | 834.72p | 837.00p | 376,868 |
| Mar 19, 2025 | 835.00p | 837.00p | 831.03p | 836.00p | 217,902 |
| Mar 18, 2025 | 837.00p | 840.00p | 831.00p | 838.00p | 204,207 |
| Mar 17, 2025 | 836.00p | 837.00p | 828.00p | 836.00p | 260,287 |
| Mar 14, 2025 | 822.00p | 834.00p | 821.01p | 834.00p | 332,393 |
| Mar 13, 2025 | 832.00p | 833.00p | 821.30p | 822.00p | 250,534 |
| Mar 12, 2025 | 833.00p | 836.00p | 825.70p | 830.00p | 181,292 |
| Mar 11, 2025 | 835.00p | 840.00p | 823.43p | 824.00p | 303,535 |
| Mar 10, 2025 | 837.00p | 845.00p | 833.00p | 835.00p | 137,420 |
| Mar 7, 2025 | 838.00p | 846.38p | 833.24p | 840.00p | 317,751 |
| Mar 6, 2025 | 854.00p | 855.00p | 841.00p | 841.00p | 143,428 |
| Mar 5, 2025 | 851.00p | 856.00p | 847.00p | 849.00p | 197,145 |
| Mar 4, 2025 | 856.00p | 860.00p | 842.06p | 846.00p | 174,666 |
| Mar 3, 2025 | 859.00p | 865.00p | 854.00p | 859.00p | 166,349 |
| Feb 28, 2025 | 848.00p | 857.00p | 847.00p | 854.00p | 224,271 |
| Feb 27, 2025 | 854.00p | 855.59p | 848.00p | 854.00p | 172,548 |
| Feb 26, 2025 | 857.00p | 859.44p | 853.70p | 856.00p | 169,896 |
| Feb 25, 2025 | 850.00p | 855.00p | 847.50p | 852.00p | 273,929 |
| Feb 24, 2025 | 855.00p | 855.00p | 845.00p | 854.00p | 221,155 |
| Feb 21, 2025 | 846.00p | 857.00p | 846.00p | 857.00p | 321,200 |
| Feb 20, 2025 | 853.00p | 853.00p | 846.00p | 851.00p | 293,327 |
| Feb 19, 2025 | 856.00p | 856.88p | 847.00p | 853.00p | 290,182 |
| Feb 18, 2025 | 858.00p | 858.00p | 849.25p | 857.00p | 306,501 |
| Feb 17, 2025 | 856.00p | 857.00p | 853.00p | 857.00p | 279,964 |
| Feb 14, 2025 | 856.00p | 858.00p | 852.00p | 857.00p | 246,961 |
| Feb 13, 2025 | 852.00p | 856.00p | 850.00p | 856.00p | 219,444 |
| Feb 12, 2025 | 862.00p | 865.00p | 860.05p | 862.00p | 200,400 |
| Feb 11, 2025 | 862.00p | 864.00p | 858.44p | 864.00p | 193,632 |
| Feb 10, 2025 | 858.60p | 864.00p | 857.80p | 860.00p | 126,727 |
| Feb 7, 2025 | 858.00p | 862.70p | 854.39p | 858.00p | 252,772 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Wizz Air Holdings PLC | 1,564.00 | 7.12 |
| THG PLC | 29.04 | 4.24 |
| Foresight Group Holdings Limited | 353.00 | 3.52 |
| Bunzl PLC | 2,366.00 | 3.41 |
| Burberry Group PLC | 676.20 | 3.36 |
| Lion Finance Group PLC | 5,560.00 | 3.35 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Discoverie Group PLC | 520.00 | -7.14 |
| Senior PLC | 118.80 | -5.86 |
| Auction Technology Group PLC | 567.00 | -5.66 |
| Mobico Group PLC | 57.65 | -5.02 |
| Wh Smith PLC | 888.00 | -4.62 |
| Dcc PLC | 4,754.00 | -4.54 |