Marwyn Value Investors Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-06 | 102.00 | 102.50 | 101.50 | 101.50 | 82.908 | 7,000 |
| 2024-06-05 | 101.50 | 102.00 | 101.50 | 102.00 | 83.316 | 200,000 |
| 2024-06-04 | 101.00 | 101.50 | 100.11 | 101.00 | 82.499 | 315,364 |
| 2024-06-03 | 101.00 | 101.00 | 100.11 | 101.00 | 82.499 | 934 |
| 2024-05-31 | 100.00 | 101.00 | 100.00 | 101.00 | 82.499 | 244,810 |
| 2024-05-30 | 98.500 | 100.50 | 98.125 | 100.00 | 81.682 | 190,389 |
| 2024-05-29 | 98.500 | 99.939 | 98.500 | 98.500 | 80.457 | 70,700 |
| 2024-05-28 | 97.500 | 100.00 | 97.500 | 97.500 | 79.640 | 63,415 |
| 2024-05-24 | 97.000 | 97.000 | 95.550 | 97.000 | 79.232 | 2,500 |
| 2024-05-23 | 96.980 | 97.990 | 96.980 | 97.000 | 79.232 | 15,451 |
| 2024-05-22 | 96.000 | 96.980 | 96.000 | 96.000 | 78.415 | 4,124 |
| 2024-05-21 | 96.000 | 96.500 | 95.050 | 96.500 | 78.824 | 451,699 |
| 2024-05-20 | 96.000 | 96.000 | 96.000 | 96.000 | 78.415 | 0 |
| 2024-05-17 | 96.000 | 96.000 | 96.000 | 96.000 | 78.415 | 18,000 |
| 2024-05-16 | 96.000 | 96.000 | 95.000 | 96.000 | 78.415 | 6,727 |
| 2024-05-15 | 95.500 | 96.000 | 95.000 | 96.000 | 78.415 | 17,130 |
| 2024-05-14 | 95.500 | 95.500 | 95.500 | 95.500 | 78.007 | 0 |
| 2024-05-13 | 95.500 | 95.800 | 95.500 | 95.500 | 78.007 | 3,500 |
| 2024-05-10 | 95.500 | 95.500 | 95.500 | 95.500 | 78.007 | 0 |
| 2024-05-09 | 95.000 | 96.000 | 95.000 | 96.000 | 78.415 | 23,500 |
| 2024-05-08 | 94.500 | 96.500 | 94.125 | 95.000 | 75.748 | 26,322 |
| 2024-05-07 | 94.500 | 94.900 | 93.255 | 94.500 | 75.350 | 14,391 |
| 2024-05-03 | 96.000 | 96.280 | 94.500 | 94.500 | 75.350 | 38,000 |
| 2024-05-02 | 96.000 | 97.000 | 96.000 | 96.000 | 76.546 | 19,201 |
| 2024-05-01 | 96.000 | 96.500 | 96.000 | 96.000 | 76.546 | 21,279 |
| 2024-04-30 | 93.500 | 97.000 | 93.000 | 95.500 | 76.147 | 481,055 |
| 2024-04-29 | 93.500 | 94.000 | 93.500 | 93.500 | 74.552 | 34,747 |
| 2024-04-26 | 93.500 | 93.500 | 93.500 | 93.500 | 74.552 | 0 |
| 2024-04-25 | 93.500 | 94.400 | 93.500 | 93.500 | 74.552 | 520 |
| 2024-04-24 | 90.932 | 93.500 | 90.932 | 93.500 | 74.552 | 41,736 |
| 2024-04-23 | 90.500 | 90.932 | 90.500 | 90.500 | 72.160 | 60,000 |
| 2024-04-22 | 90.500 | 90.500 | 90.500 | 90.500 | 72.160 | 16,177 |
| 2024-04-19 | 90.250 | 90.445 | 90.250 | 90.250 | 71.961 | 7,363 |
| 2024-04-18 | 90.250 | 90.355 | 90.250 | 90.250 | 71.961 | 5,000 |
| 2024-04-17 | 90.250 | 90.250 | 90.250 | 90.250 | 71.961 | 0 |
| 2024-04-16 | 90.250 | 90.250 | 90.055 | 90.250 | 71.961 | 205,000 |
| 2024-04-15 | 90.250 | 90.250 | 90.060 | 90.250 | 71.961 | 16,000 |
| 2024-04-12 | 90.500 | 90.800 | 90.250 | 90.250 | 71.961 | 353,500 |
| 2024-04-11 | 90.500 | 90.500 | 90.344 | 90.500 | 72.160 | 46,503 |
| 2024-04-10 | 90.344 | 90.500 | 90.344 | 90.500 | 72.160 | 30,501 |
| 2024-04-09 | 90.250 | 90.650 | 90.000 | 90.500 | 72.160 | 30,438 |
| 2024-04-08 | 90.250 | 90.450 | 90.000 | 90.250 | 71.961 | 35,007 |
| 2024-04-05 | 90.320 | 90.320 | 90.250 | 90.250 | 71.961 | 3,000 |
| 2024-04-04 | 90.500 | 90.980 | 90.500 | 90.500 | 72.160 | 26,326 |
| 2024-04-03 | 91.000 | 91.350 | 90.000 | 90.500 | 72.160 | 49,097 |
| 2024-04-02 | 90.500 | 91.450 | 90.155 | 91.000 | 72.559 | 39,765 |
| 2024-03-28 | 90.500 | 91.450 | 90.000 | 91.000 | 72.559 | 60,276 |
| 2024-03-27 | 91.000 | 91.480 | 90.100 | 91.000 | 72.559 | 11,250 |
| 2024-03-26 | 91.000 | 91.000 | 90.100 | 91.000 | 72.559 | 8,491 |
| 2024-03-25 | 91.000 | 91.000 | 91.000 | 91.000 | 72.559 | 0 |
| 2024-03-22 | 91.000 | 91.000 | 90.870 | 91.000 | 72.559 | 517 |
| 2024-03-21 | 91.000 | 91.480 | 90.870 | 91.000 | 72.559 | 52,088 |
| 2024-03-20 | 91.000 | 91.000 | 91.000 | 91.000 | 72.559 | 0 |
| 2024-03-19 | 91.000 | 91.000 | 91.000 | 91.000 | 72.559 | 0 |
| 2024-03-18 | 91.000 | 92.000 | 90.850 | 91.000 | 72.559 | 67,618 |
| 2024-03-15 | 91.000 | 91.756 | 90.750 | 91.000 | 72.559 | 13,058 |
| 2024-03-14 | 91.000 | 91.000 | 91.000 | 91.000 | 72.559 | 0 |
| 2024-03-13 | 91.756 | 91.756 | 91.000 | 91.000 | 72.559 | 45 |
| 2024-03-12 | 91.000 | 91.900 | 90.750 | 91.000 | 72.559 | 4,167 |
| 2024-03-11 | 91.000 | 91.000 | 90.750 | 91.000 | 72.559 | 8,000 |
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.