Shares Magazine
264.00p-1.50 (-0.56%)28 Mar 2025, 16:35
Murray International Trust PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Mar 28, 2025 | 265.00p | 267.50p | 262.55p | 264.00p | 779,062 |
| Mar 27, 2025 | 268.50p | 269.50p | 265.00p | 265.50p | 791,988 |
| Mar 26, 2025 | 271.00p | 271.00p | 266.00p | 266.50p | 699,299 |
| Mar 25, 2025 | 268.50p | 270.00p | 266.50p | 267.00p | 658,314 |
| Mar 24, 2025 | 266.00p | 270.50p | 266.00p | 267.00p | 885,822 |
| Mar 21, 2025 | 271.00p | 271.00p | 265.50p | 265.50p | 1,902,743 |
| Mar 20, 2025 | 270.00p | 273.00p | 268.00p | 268.00p | 1,377,980 |
| Mar 19, 2025 | 270.00p | 272.50p | 267.50p | 269.50p | 703,533 |
| Mar 18, 2025 | 269.00p | 271.50p | 269.00p | 269.00p | 543,309 |
| Mar 17, 2025 | 269.50p | 271.50p | 264.50p | 269.50p | 514,218 |
| Mar 14, 2025 | 264.50p | 270.00p | 264.37p | 270.00p | 537,590 |
| Mar 13, 2025 | 268.00p | 268.00p | 263.72p | 264.00p | 561,596 |
| Mar 12, 2025 | 267.50p | 269.00p | 265.80p | 268.50p | 582,145 |
| Mar 11, 2025 | 268.50p | 269.90p | 266.24p | 267.00p | 792,892 |
| Mar 10, 2025 | 267.00p | 269.50p | 265.80p | 266.00p | 840,632 |
| Mar 7, 2025 | 266.50p | 270.00p | 266.50p | 268.50p | 473,011 |
| Mar 6, 2025 | 267.00p | 270.50p | 266.50p | 269.00p | 654,514 |
| Mar 5, 2025 | 271.00p | 271.00p | 266.50p | 267.50p | 596,692 |
| Mar 4, 2025 | 269.00p | 273.50p | 266.50p | 267.00p | 1,141,233 |
| Mar 3, 2025 | 271.00p | 275.50p | 271.00p | 272.50p | 532,235 |
| Feb 28, 2025 | 272.00p | 274.50p | 269.00p | 272.50p | 720,196 |
| Feb 27, 2025 | 275.00p | 275.00p | 271.50p | 274.00p | 587,805 |
| Feb 26, 2025 | 270.50p | 274.33p | 269.50p | 274.00p | 859,367 |
| Feb 25, 2025 | 272.00p | 273.50p | 270.00p | 270.50p | 1,139,374 |
| Feb 24, 2025 | 272.00p | 273.20p | 270.00p | 270.00p | 1,014,652 |
| Feb 21, 2025 | 269.50p | 273.50p | 269.00p | 272.00p | 652,673 |
| Feb 20, 2025 | 269.50p | 273.00p | 269.50p | 270.50p | 626,279 |
| Feb 19, 2025 | 273.00p | 274.00p | 269.50p | 271.50p | 482,767 |
| Feb 18, 2025 | 272.00p | 274.50p | 271.50p | 273.00p | 546,699 |
| Feb 17, 2025 | 271.00p | 274.50p | 271.00p | 273.00p | 731,602 |
| Feb 14, 2025 | 274.00p | 274.50p | 271.77p | 272.00p | 535,216 |
| Feb 13, 2025 | 268.50p | 273.74p | 268.50p | 273.50p | 864,703 |
| Feb 12, 2025 | 272.00p | 273.50p | 270.00p | 271.00p | 1,031,829 |
| Feb 11, 2025 | 272.00p | 273.00p | 269.67p | 271.00p | 1,197,118 |
| Feb 10, 2025 | 267.55p | 272.00p | 266.00p | 271.00p | 561,651 |
| Feb 7, 2025 | 266.50p | 270.50p | 266.50p | 270.00p | 766,814 |
| Feb 6, 2025 | 265.00p | 269.50p | 265.00p | 269.00p | 756,628 |
| Feb 5, 2025 | 264.00p | 267.50p | 263.46p | 265.50p | 841,661 |
| Feb 4, 2025 | 264.00p | 267.50p | 263.75p | 265.00p | 661,644 |
| Feb 3, 2025 | 266.50p | 266.50p | 261.50p | 266.50p | 754,202 |
| Jan 31, 2025 | 269.00p | 270.50p | 267.50p | 270.50p | 839,267 |
| Jan 30, 2025 | 265.00p | 268.00p | 265.00p | 267.00p | 546,189 |
| Jan 29, 2025 | 267.50p | 268.50p | 266.00p | 266.00p | 568,057 |
| Jan 28, 2025 | 261.50p | 267.01p | 261.50p | 266.50p | 1,074,641 |
| Jan 27, 2025 | 264.00p | 265.50p | 262.00p | 263.00p | 946,265 |
| Jan 24, 2025 | 268.00p | 268.50p | 265.72p | 266.00p | 715,579 |
| Jan 23, 2025 | 266.50p | 268.50p | 265.50p | 266.50p | 958,647 |
| Jan 22, 2025 | 267.00p | 269.00p | 266.45p | 268.00p | 821,166 |
| Jan 21, 2025 | 265.00p | 269.00p | 265.00p | 267.00p | 1,111,459 |
| Jan 20, 2025 | 265.50p | 268.50p | 265.00p | 267.00p | 906,934 |
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
Market overview failed to load.
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Sse PLC | 1,606.00 | 3.85 |
| Spire Healthcare Group PLC | 178.60 | 3.84 |
| British Land Company PLC | 374.40 | 3.43 |
| B&M European Value Retail S.A. | 269.90 | 3.37 |
| Supermarket Income Reit PLC | 77.50 | 3.20 |
| National Grid PLC | 1,009.50 | 2.86 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Close Brothers Group PLC | 299.80 | -9.37 |
| Trustpilot Group PLC | 233.50 | -6.79 |
| Wizz Air Holdings PLC | 1,575.00 | -5.41 |
| Aston Martin Lagonda Global Holdings PLC | 65.25 | -5.02 |
| Wh Smith PLC | 1,039.00 | -4.68 |
| Melrose Industries PLC | 492.70 | -4.63 |
Risers/fallers data from previous trading day.