Marwyn Value Investors Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-30 | 94.500 | 95.380 | 93.030 | 94.000 | 78.698 | 8,531 |
| 2024-08-29 | 94.500 | 94.500 | 94.500 | 94.500 | 79.117 | 0 |
| 2024-08-28 | 94.500 | 95.400 | 94.500 | 94.500 | 79.117 | 5 |
| 2024-08-27 | 94.500 | 94.500 | 93.000 | 94.500 | 79.117 | 15,405 |
| 2024-08-23 | 94.500 | 94.500 | 94.500 | 94.500 | 79.117 | 0 |
| 2024-08-22 | 96.500 | 96.500 | 94.500 | 94.500 | 79.117 | 104,800 |
| 2024-08-21 | 96.500 | 97.750 | 95.000 | 96.500 | 80.791 | 110,497 |
| 2024-08-20 | 95.000 | 96.500 | 94.000 | 96.500 | 80.791 | 14,605 |
| 2024-08-19 | 95.000 | 95.000 | 95.000 | 95.000 | 79.535 | 0 |
| 2024-08-16 | 95.000 | 95.200 | 95.000 | 95.000 | 79.535 | 10,000 |
| 2024-08-15 | 94.000 | 94.000 | 94.000 | 94.000 | 78.698 | 0 |
| 2024-08-14 | 93.250 | 93.250 | 93.250 | 93.250 | 78.070 | 0 |
| 2024-08-13 | 93.250 | 93.250 | 93.250 | 93.250 | 78.070 | 0 |
| 2024-08-12 | 92.750 | 93.250 | 90.725 | 93.250 | 78.070 | 17,892 |
| 2024-08-09 | 93.000 | 95.000 | 92.600 | 92.750 | 77.652 | 51,893 |
| 2024-08-08 | 92.600 | 93.000 | 92.600 | 93.000 | 77.861 | 886 |
| 2024-08-07 | 93.000 | 95.000 | 93.000 | 93.000 | 75.965 | 17,500 |
| 2024-08-06 | 92.500 | 94.900 | 91.550 | 92.500 | 75.556 | 5,341 |
| 2024-08-05 | 94.840 | 94.840 | 92.500 | 92.500 | 75.556 | 19,868 |
| 2024-08-02 | 96.000 | 96.500 | 96.000 | 96.000 | 78.415 | 7,462 |
| 2024-08-01 | 96.000 | 96.500 | 95.040 | 96.000 | 78.415 | 11,512 |
| 2024-07-31 | 96.000 | 96.220 | 95.000 | 96.000 | 78.415 | 91,196 |
| 2024-07-30 | 96.000 | 96.220 | 96.000 | 96.000 | 78.415 | 1,500 |
| 2024-07-29 | 96.000 | 96.000 | 95.030 | 96.000 | 78.415 | 15,420 |
| 2024-07-26 | 97.000 | 97.000 | 97.000 | 97.000 | 79.232 | 0 |
| 2024-07-25 | 97.000 | 97.440 | 97.000 | 97.000 | 79.232 | 52,000 |
| 2024-07-24 | 97.000 | 97.000 | 96.080 | 97.000 | 79.232 | 5,000 |
| 2024-07-23 | 95.830 | 97.440 | 95.830 | 97.000 | 79.232 | 32,709 |
| 2024-07-22 | 95.500 | 95.500 | 94.150 | 95.500 | 78.007 | 2,535 |
| 2024-07-19 | 95.500 | 95.500 | 95.500 | 95.500 | 78.007 | 0 |
| 2024-07-18 | 95.500 | 95.500 | 95.500 | 95.500 | 78.007 | 0 |
| 2024-07-17 | 95.500 | 95.500 | 95.500 | 95.500 | 78.007 | 0 |
| 2024-07-16 | 94.500 | 94.500 | 94.500 | 94.500 | 77.190 | 0 |
| 2024-07-15 | 94.000 | 94.500 | 93.000 | 94.500 | 77.190 | 40,447 |
| 2024-07-12 | 94.000 | 94.000 | 94.000 | 94.000 | 76.781 | 0 |
| 2024-07-11 | 94.000 | 94.800 | 94.000 | 94.000 | 76.781 | 2,637 |
| 2024-07-10 | 94.000 | 94.960 | 94.000 | 94.000 | 76.781 | 60,409 |
| 2024-07-09 | 94.000 | 94.000 | 94.000 | 94.000 | 76.781 | 0 |
| 2024-07-08 | 95.000 | 95.000 | 93.000 | 94.000 | 76.781 | 11,406 |
| 2024-07-05 | 94.750 | 95.100 | 94.000 | 95.000 | 77.598 | 8,727 |
| 2024-07-04 | 94.750 | 94.750 | 94.750 | 94.750 | 77.394 | 0 |
| 2024-07-03 | 93.250 | 95.220 | 91.770 | 94.750 | 77.394 | 22,548 |
| 2024-07-02 | 93.250 | 93.250 | 93.250 | 93.250 | 76.169 | 0 |
| 2024-07-01 | 95.000 | 95.000 | 92.000 | 92.000 | 75.148 | 242,517 |
| 2024-06-28 | 95.000 | 96.000 | 95.000 | 95.000 | 77.598 | 5,000 |
| 2024-06-27 | 94.000 | 95.000 | 92.500 | 95.000 | 77.598 | 111,951 |
| 2024-06-26 | 96.500 | 96.500 | 95.000 | 95.000 | 77.598 | 342,500 |
| 2024-06-25 | 98.000 | 98.500 | 98.000 | 98.000 | 80.049 | 30,038 |
| 2024-06-24 | 98.000 | 98.000 | 98.000 | 98.000 | 80.049 | 0 |
| 2024-06-21 | 98.000 | 98.000 | 95.600 | 98.000 | 80.049 | 42,905 |
| 2024-06-20 | 98.500 | 99.000 | 98.500 | 98.500 | 80.457 | 6,000 |
| 2024-06-19 | 98.500 | 98.500 | 97.300 | 98.500 | 80.457 | 12,313 |
| 2024-06-18 | 98.500 | 101.00 | 97.000 | 99.500 | 81.274 | 32,741 |
| 2024-06-17 | 100.00 | 100.00 | 98.500 | 98.500 | 80.457 | 38,700 |
| 2024-06-14 | 100.06 | 101.98 | 100.06 | 101.00 | 82.499 | 15,052 |
| 2024-06-13 | 101.00 | 101.00 | 100.09 | 101.00 | 82.499 | 12,500 |
| 2024-06-12 | 101.50 | 102.97 | 101.50 | 101.50 | 82.908 | 1,146 |
| 2024-06-11 | 100.50 | 102.50 | 100.03 | 101.50 | 82.908 | 5,947 |
| 2024-06-10 | 101.50 | 102.50 | 100.00 | 101.50 | 82.908 | 18,455 |
| 2024-06-07 | 101.50 | 102.50 | 101.50 | 101.50 | 82.908 | 2,900 |
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.