LSE · MUT · stock
Murray Income Trust Ord (MUT) stock price history
Every LSE trading session of Murray Income Trust Ord from Dec 31, 1970 to Nov 13, 2026: 14,303 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
MUT adjusted close, 1970 to 2026
- £10.24
- All time high, 2026
- £10.36
- 52 week high, £8.54 low
- 14,303
- Daily sessions since 1970
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 1970 to 2026 series and minute bars.
MUT key facts
- Murray Income Trust Ord (MUT) closed at £10.24 on Nov 13, 2026 on LSE.
- MUT's all time high close is £10.24, set on Nov 12, 2026; its all time low close is £0.1175 on Dec 9, 1974.
- MUT's 52 week range is £8.54 to £10.36.
- MUT returned +11.1% over the year to Nov 13, 2026 and +11.8% over five years.
- Over ten years MUT returned +48%, +4.0% a year compounded.
- MUT's deepest drawdown was -74.5% from Dec 8, 1972 to Dec 9, 1974.
- DataCedar holds 14,303 daily sessions of MUT history from Dec 31, 1970 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
MUT price chart, 1970 to 2026
MUT returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +4.5% |
| 3 months | +2.0% |
| 6 months | +11.7% |
| Year to date | +11.3% |
| 1 year | +11.1% |
| 3 years | +27.7% |
| 5 years | +11.8% |
| 10 years | +48.5% |
| Since Dec 31, 1970 | +3,450% |
| Compound annual growth, 55.9 years | +6.6% |
MUT records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- £10.24 on Nov 12, 2026
- All time low close
- £0.1175 on Dec 9, 1974
- 52 week high
- £10.36 on Aug 5, 2026
- 52 week low
- £8.54 on Mar 23, 2026
- Deepest drawdown
- -74.5% from Dec 8, 1972 to Dec 9, 1974, recovered Mar 31, 1981
- Best single session
- +70.9% on Jan 31, 1975
- Worst single session
- -25.8% on Oct 30, 1987
- Volatility, 1 year annualised
- 13.9%
- Sessions closing higher, 1 year
- 47%
- Growth of 1 since 1970
- 35.5×
- Best calendar year
- 1975, +115%
- Worst calendar year
- 1974, -57%
MUT price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 1970 starts on Dec 31, 1970; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | £9.21 | £10.36 | £8.54 | £10.24 | +12.2% | 38.8M | 216 |
| 2025 | £8.16 | £9.41 | £7.27 | £9.13 | +11.8% | 56M | 253 |
| 2024 | £8.57 | £9.07 | £6.58 | £8.16 | -5.5% | 49.5M | 253 |
| 2023 | £8.46 | £8.85 | £7.66 | £8.64 | +2.5% | 51.6M | 251 |
| 2022 | £9.27 | £9.35 | £7.14 | £8.43 | -8.0% | 43.1M | 250 |
| 2021 | £8.32 | £9.57 | £7.94 | £9.16 | +10.4% | 39.3M | 253 |
| 2020 | £8.95 | £9.43 | £5.50 | £8.30 | -7.1% | 28.4M | 253 |
| 2019 | £7.22 | £9.12 | £7.16 | £8.93 | +23.1% | 14.4M | 249 |
| 2018 | £7.95 | £8.15 | £6.98 | £7.26 | -8.6% | 16.8M | 230 |
| 2017 | £7.27 | £8.22 | £7.13 | £7.94 | +10.1% | 12.4M | 247 |
| 2016 | £6.54 | £7.65 | £5.92 | £7.21 | +7.8% | 16M | 252 |
| 2015 | £7.57 | £7.90 | £6.34 | £6.69 | -11.1% | 15.8M | 253 |
| 2014 | £7.82 | £8.04 | £6.96 | £7.52 | -3.9% | 13.7M | 253 |
| 2013 | £6.77 | £8.15 | £6.73 | £7.83 | +18.4% | 12.9M | 253 |
| 2012 | £6.24 | £6.86 | £5.99 | £6.61 | +7.1% | 13.1M | 251 |
| 2011 | £6.41 | £6.77 | £5.45 | £6.17 | -1.7% | 13.3M | 251 |
| 2010 | £5.27 | £6.42 | £4.98 | £6.28 | +20.4% | 16.2M | 253 |
| 2009 | £4.41 | £5.63 | £3.64 | £5.21 | +16.6% | 19.9M | 253 |
| 2008 | £6.38 | £6.58 | £3.88 | £4.47 | -29.8% | 16.6M | 254 |
| 2007 | £7.14 | £7.41 | £6.05 | £6.37 | -9.4% | 20.7M | 253 |
| 2006 | £6.11 | £7.20 | £5.86 | £7.03 | +16.2% | 17.2M | 248 |
| 2005 | £4.92 | £6.08 | £4.64 | £6.05 | +23.8% | 17.3M | 251 |
| 2004 | £4.37 | £4.90 | £4.09 | £4.89 | +11.9% | 15.8M | 256 |
| 2003 | £3.83 | £4.44 | £3.30 | £4.37 | +14.0% | 14.6M | 261 |
| 2002 | £4.87 | £5.53 | £3.68 | £3.83 | -21.4% | 17.8M | 261 |
| 2001 | £5.28 | £5.60 | £3.98 | £4.87 | -7.7% | 24.9M | 261 |
| 2000 | £4.47 | £5.29 | £3.69 | £5.28 | +18.1% | 25.6M | 250 |
| 1999 | £4.56 | £4.79 | £4.28 | £4.47 | -1.9% | 24.2M | 248 |
| 1998 | £4.44 | £5.30 | £3.69 | £4.56 | +5.9% | 18.5M | 252 |
| 1997 | £3.63 | £4.32 | £3.46 | £4.30 | +22.6% | 23.3M | 256 |
| 1996 | £3.73 | £3.83 | £3.21 | £3.51 | -2.5% | 18.6M | 262 |
| 1995 | £3.18 | £3.72 | £3.02 | £3.60 | +13.3% | 5.8M | 254 |
| 1994 | £3.78 | £3.87 | £3.14 | £3.18 | -15.9% | 0 | 260 |
| 1993 | £2.87 | £3.81 | £2.78 | £3.78 | +31.7% | 0 | 261 |
| 1992 | £2.41 | £2.88 | £2.21 | £2.87 | +18.8% | 0 | 262 |
| 1991 | £2.08 | £2.62 | £1.93 | £2.41 | +16.2% | 0 | 261 |
| 1990 | £2.28 | £2.36 | £1.93 | £2.08 | -9.0% | 0 | 261 |
| 1989 | £1.74 | £2.38 | £1.73 | £2.28 | +31.5% | 0 | 260 |
| 1988 | £1.59 | £1.80 | £1.59 | £1.74 | +9.0% | 0 | 261 |
| 1987 | £1.61 | £2.29 | £1.57 | £1.59 | -1.2% | 0 | 261 |
| 1986 | £1.30 | £1.63 | £1.28 | £1.61 | +24.3% | 0 | 261 |
| 1985 | £1.05 | £1.34 | £1.05 | £1.30 | +23.4% | 0 | 261 |
| 1984 | £0.8352 | £1.05 | £0.8352 | £1.05 | +25.9% | 0 | 261 |
| 1983 | £0.5958 | £0.8352 | £0.5958 | £0.8352 | +40.2% | 0 | 260 |
| 1982 | £0.4581 | £0.5958 | £0.4581 | £0.5958 | +30.1% | 0 | 261 |
| 1981 | £0.4349 | £0.5169 | £0.4349 | £0.4581 | +5.3% | 0 | 261 |
| 1980 | £0.2680 | £0.4512 | £0.2680 | £0.4349 | +62.3% | 0 | 262 |
| 1979 | £0.3246 | £0.3704 | £0.2680 | £0.2680 | -17.4% | 0 | 261 |
| 1978 | £0.3115 | £0.3834 | £0.2614 | £0.3246 | +4.2% | 0 | 260 |
| 1977 | £0.2569 | £0.3115 | £0.2527 | £0.3115 | +21.2% | 0 | 260 |
| 1976 | £0.2569 | £0.2961 | £0.1938 | £0.2569 | +0.0% | 0 | 262 |
| 1975 | £0.1197 | £0.2742 | £0.1197 | £0.2569 | +114.6% | 0 | 261 |
| 1974 | £0.2785 | £0.2850 | £0.1175 | £0.1197 | -57.0% | 0 | 261 |
| 1973 | £0.4264 | £0.4264 | £0.2437 | £0.2785 | -34.7% | 0 | 261 |
| 1972 | £0.3611 | £0.4612 | £0.3611 | £0.4264 | +18.1% | 0 | 260 |
| 1971 | £0.2885 | £0.3611 | £0.2885 | £0.3611 | +25.2% | 0 | 261 |
| 1970 | £0.2885 | £0.2885 | £0.2885 | £0.2885 | n/a | 0 | 1 |
MUT monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | £10.24 | +3.5% |
| October 2026 | £9.89 | +1.2% |
| September 2026 | £9.77 | -2.5% |
| August 2026 | £10.02 | -1.8% |
| July 2026 | £10.20 | +4.6% |
| June 2026 | £9.75 | +4.4% |
| May 2026 | £9.34 | +0.0% |
| April 2026 | £9.34 | +5.8% |
| March 2026 | £8.83 | -10.7% |
| February 2026 | £9.89 | +6.7% |
| January 2026 | £9.27 | +1.5% |
| December 2025 | £9.13 | +1.0% |
About the MUT data
Daily bars. 14,303 sessions from Dec 31, 1970 to Nov 13, 2026, one row per LSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 6, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are LSE trading days; minute timestamps are UTC. Prices are in GBP. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 31, 1970, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/lse%3AMUT/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on LSE
Common questions
MUT share price history
