Marwyn Value Investors Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-11 | 91.000 | 91.000 | 90.750 | 91.000 | 72.559 | 8,000 |
| 2024-03-08 | 91.500 | 91.756 | 89.000 | 91.000 | 72.559 | 247,484 |
| 2024-03-07 | 90.500 | 90.500 | 90.500 | 90.500 | 72.160 | 0 |
| 2024-03-06 | 89.000 | 90.750 | 89.000 | 89.000 | 70.964 | 301,000 |
| 2024-03-05 | 89.000 | 89.000 | 89.000 | 89.000 | 70.964 | 0 |
| 2024-03-04 | 89.000 | 90.000 | 89.000 | 89.000 | 70.964 | 700 |
| 2024-03-01 | 89.000 | 89.000 | 89.000 | 89.000 | 70.964 | 0 |
| 2024-02-29 | 89.300 | 89.300 | 89.000 | 89.000 | 70.964 | 15,000 |
| 2024-02-28 | 89.180 | 90.800 | 89.180 | 89.500 | 71.363 | 220,000 |
| 2024-02-27 | 89.000 | 89.500 | 89.000 | 89.500 | 71.363 | 11,889 |
| 2024-02-26 | 88.000 | 88.000 | 88.000 | 88.000 | 70.167 | 0 |
| 2024-02-23 | 88.000 | 88.000 | 88.000 | 88.000 | 70.167 | 0 |
| 2024-02-22 | 88.000 | 88.000 | 88.000 | 88.000 | 70.167 | 0 |
| 2024-02-21 | 88.000 | 88.000 | 88.000 | 88.000 | 70.167 | 0 |
| 2024-02-20 | 89.500 | 89.500 | 88.000 | 88.000 | 70.167 | 28,583 |
| 2024-02-19 | 88.000 | 92.000 | 88.000 | 89.500 | 71.363 | 39,156 |
| 2024-02-16 | 87.000 | 87.000 | 87.000 | 87.000 | 69.369 | 100,000 |
| 2024-02-15 | 87.000 | 87.000 | 86.720 | 87.000 | 69.369 | 1,500 |
| 2024-02-14 | 87.000 | 87.000 | 87.000 | 87.000 | 69.369 | 0 |
| 2024-02-13 | 87.000 | 87.000 | 87.000 | 87.000 | 69.369 | 0 |
| 2024-02-12 | 87.000 | 87.000 | 87.000 | 87.000 | 69.369 | 0 |
| 2024-02-09 | 87.000 | 87.000 | 87.000 | 87.000 | 69.369 | 0 |
| 2024-02-08 | 87.960 | 87.960 | 87.000 | 87.000 | 69.369 | 4,500 |
| 2024-02-07 | 87.000 | 87.960 | 87.000 | 87.000 | 69.369 | 450 |
| 2024-02-06 | 87.000 | 87.000 | 86.250 | 87.000 | 69.369 | 6,745 |
| 2024-02-05 | 86.500 | 87.960 | 86.220 | 87.000 | 69.369 | 14,598 |
| 2024-02-02 | 86.500 | 87.288 | 85.500 | 86.500 | 68.971 | 74,350 |
| 2024-02-01 | 87.000 | 87.350 | 86.275 | 86.500 | 68.971 | 15,000 |
| 2024-01-31 | 88.500 | 90.000 | 87.330 | 87.500 | 67.962 | 40,618 |
| 2024-01-30 | 87.330 | 89.000 | 87.330 | 88.500 | 68.739 | 24,063 |
| 2024-01-29 | 87.000 | 89.000 | 87.000 | 87.000 | 67.574 | 852 |
| 2024-01-26 | 87.000 | 88.500 | 86.000 | 87.000 | 67.574 | 207,500 |
| 2024-01-25 | 86.600 | 87.400 | 86.600 | 87.000 | 67.574 | 23,720 |
| 2024-01-24 | 85.500 | 85.500 | 85.500 | 85.500 | 66.409 | 0 |
| 2024-01-23 | 85.500 | 85.500 | 85.500 | 85.500 | 66.409 | 0 |
| 2024-01-22 | 84.100 | 87.000 | 84.100 | 85.500 | 66.409 | 18,118 |
| 2024-01-19 | 84.000 | 85.800 | 84.000 | 84.000 | 65.244 | 582 |
| 2024-01-18 | 84.000 | 85.200 | 84.000 | 84.000 | 65.244 | 1,259 |
| 2024-01-17 | 84.000 | 85.200 | 84.000 | 84.000 | 65.244 | 327 |
| 2024-01-16 | 84.000 | 86.000 | 83.500 | 84.000 | 65.244 | 53,908 |
| 2024-01-15 | 84.500 | 85.960 | 84.000 | 84.000 | 65.244 | 2,270 |
| 2024-01-12 | 84.500 | 85.960 | 84.000 | 84.000 | 65.244 | 571 |
| 2024-01-11 | 84.500 | 86.950 | 84.500 | 84.500 | 65.632 | 6,565 |
| 2024-01-10 | 82.500 | 85.500 | 82.500 | 84.500 | 65.632 | 90,000 |
| 2024-01-09 | 82.000 | 84.000 | 81.250 | 82.000 | 63.690 | 73,070 |
| 2024-01-08 | 81.250 | 84.000 | 81.250 | 82.000 | 63.690 | 13,955 |
| 2024-01-05 | 80.500 | 80.500 | 80.500 | 80.500 | 62.525 | 0 |
| 2024-01-04 | 80.000 | 80.500 | 78.000 | 80.500 | 62.525 | 61,000 |
| 2024-01-03 | 80.500 | 80.600 | 80.000 | 80.000 | 62.137 | 566,264 |
| 2024-01-02 | 80.500 | 80.510 | 78.360 | 80.500 | 62.525 | 6,721 |
| 2023-12-29 | 80.500 | 80.500 | 80.500 | 80.500 | 62.525 | 0 |
| 2023-12-28 | 80.500 | 80.700 | 78.350 | 80.500 | 62.525 | 21,052 |
| 2023-12-27 | 80.500 | 80.955 | 80.500 | 80.500 | 62.525 | 11,610 |
| 2023-12-22 | 80.167 | 80.955 | 80.167 | 80.500 | 62.525 | 13,000 |
| 2023-12-21 | 79.500 | 80.364 | 78.275 | 80.000 | 62.137 | 49,345 |
| 2023-12-20 | 79.500 | 80.000 | 77.000 | 79.500 | 61.748 | 20,000 |
| 2023-12-19 | 78.500 | 84.000 | 77.000 | 79.500 | 61.748 | 134,291 |
| 2023-12-18 | 78.000 | 79.360 | 76.000 | 78.500 | 60.972 | 1,298,988 |
| 2023-12-15 | 78.000 | 78.000 | 78.000 | 78.000 | 60.583 | 40,614 |
| 2023-12-14 | 79.000 | 79.000 | 78.814 | 79.000 | 61.360 | 1,298,136 |
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.