Marwyn Value Investors Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 141.50 | 141.50 | 141.50 | 141.50 | 141.50 | 0 |
| 2026-10-15 | 141.50 | 142.40 | 141.45 | 141.50 | 141.50 | 1,316 |
| 2026-10-14 | 140.50 | 142.70 | 138.00 | 141.50 | 141.50 | 21,000 |
| 2026-10-13 | 141.00 | 142.00 | 140.50 | 140.50 | 140.50 | 632,597 |
| 2026-10-12 | 141.00 | 141.90 | 141.00 | 141.00 | 141.00 | 15,250 |
| 2026-10-09 | 141.00 | 142.00 | 141.00 | 141.00 | 141.00 | 19,091 |
| 2026-10-08 | 141.00 | 141.30 | 140.52 | 141.00 | 141.00 | 19,832 |
| 2026-10-07 | 141.00 | 141.60 | 140.40 | 141.00 | 141.00 | 190,325 |
| 2026-10-06 | 141.80 | 141.80 | 141.00 | 141.00 | 141.00 | 5,198 |
| 2026-10-05 | 142.50 | 143.70 | 142.00 | 142.50 | 142.50 | 34,858 |
| 2026-10-02 | 142.50 | 143.00 | 142.02 | 143.00 | 143.00 | 8,586 |
| 2026-10-01 | 142.50 | 143.00 | 142.00 | 143.00 | 143.00 | 150,576 |
| 2026-09-30 | 141.31 | 143.00 | 141.31 | 143.00 | 143.00 | 9,500 |
| 2026-09-29 | 141.27 | 141.50 | 141.27 | 141.50 | 141.50 | 2,108 |
| 2026-09-28 | 141.25 | 141.50 | 141.25 | 141.50 | 141.50 | 10,000 |
| 2026-09-25 | 141.00 | 141.04 | 141.00 | 141.00 | 141.00 | 6,000 |
| 2026-09-24 | 140.50 | 140.70 | 140.00 | 140.50 | 140.50 | 452,650 |
| 2026-09-23 | 140.50 | 142.00 | 140.50 | 141.00 | 141.00 | 818 |
| 2026-09-22 | 141.00 | 141.00 | 141.00 | 141.00 | 141.00 | 0 |
| 2026-09-21 | 141.00 | 141.00 | 141.00 | 141.00 | 141.00 | 0 |
| 2026-09-18 | 141.00 | 142.00 | 140.12 | 140.50 | 140.50 | 25,889 |
| 2026-09-17 | 140.00 | 141.85 | 140.00 | 141.00 | 141.00 | 22,803 |
| 2026-09-16 | 140.00 | 140.00 | 139.60 | 140.00 | 140.00 | 335 |
| 2026-09-15 | 140.00 | 140.60 | 139.50 | 140.00 | 140.00 | 12,213 |
| 2026-09-14 | 140.00 | 141.99 | 139.40 | 140.00 | 140.00 | 19,218 |
| 2026-09-11 | 140.00 | 140.00 | 139.40 | 140.00 | 140.00 | 23,545 |
| 2026-09-10 | 140.00 | 141.00 | 140.00 | 140.00 | 140.00 | 500 |
| 2026-09-09 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 0 |
| 2026-09-08 | 140.00 | 140.00 | 139.40 | 140.00 | 140.00 | 79,256 |
| 2026-09-07 | 139.50 | 141.75 | 138.34 | 140.00 | 140.00 | 128,347 |
| 2026-09-04 | 138.50 | 141.00 | 138.25 | 139.50 | 139.50 | 80,559 |
| 2026-09-03 | 138.50 | 139.00 | 138.50 | 138.50 | 138.50 | 4,801 |
| 2026-09-02 | 138.50 | 140.00 | 137.75 | 138.50 | 138.50 | 21,027 |
| 2026-09-01 | 138.50 | 138.50 | 137.75 | 138.50 | 138.50 | 4,584 |
| 2026-08-28 | 138.00 | 138.84 | 137.75 | 138.00 | 138.00 | 12,650 |
| 2026-08-27 | 138.50 | 138.50 | 138.50 | 138.50 | 138.50 | 0 |
| 2026-08-26 | 138.50 | 138.50 | 138.50 | 138.50 | 138.50 | 0 |
| 2026-08-25 | 138.50 | 138.50 | 138.50 | 138.50 | 138.50 | 0 |
| 2026-08-24 | 138.50 | 138.50 | 137.78 | 138.50 | 138.50 | 2,500 |
| 2026-08-21 | 138.50 | 138.50 | 137.77 | 138.50 | 138.50 | 22,500 |
| 2026-08-20 | 138.50 | 138.50 | 137.81 | 138.50 | 138.50 | 73,000 |
| 2026-08-19 | 138.50 | 138.50 | 137.00 | 138.50 | 138.50 | 13,129 |
| 2026-08-18 | 138.50 | 138.93 | 137.81 | 138.50 | 138.50 | 5,261 |
| 2026-08-17 | 138.50 | 140.00 | 137.75 | 138.50 | 138.50 | 44,503 |
| 2026-08-14 | 138.50 | 138.50 | 137.66 | 138.50 | 138.50 | 5,700 |
| 2026-08-13 | 138.50 | 138.50 | 138.50 | 138.50 | 138.50 | 0 |
| 2026-08-12 | 138.50 | 138.50 | 138.50 | 138.50 | 138.50 | 50,000 |
| 2026-08-11 | 138.50 | 138.50 | 137.00 | 138.50 | 138.50 | 17,222 |
| 2026-08-10 | 138.50 | 138.50 | 137.00 | 138.50 | 138.50 | 18,250 |
| 2026-08-07 | 138.50 | 139.25 | 138.50 | 138.50 | 138.50 | 6,000 |
| 2026-08-06 | 139.00 | 139.00 | 138.00 | 138.50 | 138.50 | 52,000 |
| 2026-08-05 | 139.00 | 139.36 | 138.20 | 139.00 | 136.74 | 15,412 |
| 2026-08-04 | 139.00 | 139.00 | 139.00 | 139.00 | 136.74 | 0 |
| 2026-08-03 | 139.00 | 139.00 | 138.10 | 139.00 | 136.74 | 17,500 |
| 2026-07-31 | 139.00 | 139.25 | 138.00 | 139.00 | 136.74 | 1,014 |
| 2026-07-30 | 139.00 | 139.30 | 137.00 | 139.00 | 136.74 | 26,500 |
| 2026-07-29 | 138.50 | 139.70 | 138.00 | 139.00 | 136.74 | 16,002 |
| 2026-07-28 | 139.00 | 139.00 | 138.00 | 139.00 | 136.74 | 6,115 |
| 2026-07-27 | 139.00 | 139.00 | 138.00 | 139.00 | 136.74 | 19,226 |
| 2026-07-24 | 139.00 | 139.00 | 139.00 | 139.00 | 136.74 | 0 |
Page 1 of 2 · 64 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-06 | 0.0227 GBP |
| 2026-05-07 | 0.0227 GBP |
| 2026-02-05 | 0.0227 GBP |
| 2025-11-06 | 0.0227 GBP |
| 2025-08-07 | 0.0227 GBP |
| 2025-05-08 | 0.0227 GBP |
| 2025-02-06 | 0.0227 GBP |
| 2024-11-07 | 0.0227 GBP |
| 2024-10-31 | 0.0227 GBP |
| 2024-08-08 | 0.0227 GBP |
| 2024-05-09 | 0.0227 GBP |
| 2024-02-01 | 0.0227 GBP |
| 2023-11-02 | 0.0227 GBP |
| 2023-08-03 | 0.0227 GBP |
| 2023-05-04 | 0.0227 GBP |
| 2023-02-02 | 0.0227 GBP |
| 2022-11-03 | 0.0227 GBP |
| 2022-08-04 | 0.0227 GBP |
| 2022-05-05 | 0.0227 GBP |
| 2022-02-03 | 0.0227 GBP |
| 2021-11-04 | 0.0227 GBP |
| 2021-08-05 | 0.0227 GBP |
| 2021-05-06 | 0.0227 GBP |
| 2021-02-04 | 0.0227 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.