Marwyn Value Investors Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-13	79.000	79.000	78.000	79.000	61.360	20,000
2023-12-12	79.000	79.000	78.132	79.000	61.360	109,425
2023-12-11	80.040	80.040	78.000	80.000	62.137	1,342,000
2023-12-08	81.000	81.000	81.000	81.000	62.913	0
2023-12-07	81.500	81.500	81.500	81.500	63.302	0
2023-12-06	81.500	81.663	81.500	81.500	63.302	20,000
2023-12-05	81.500	81.500	80.000	81.500	63.302	214,082
2023-12-04	81.500	81.663	81.050	81.500	63.302	163,765
2023-12-01	81.500	81.663	81.500	81.500	63.302	15,000
2023-11-30	81.500	81.500	80.000	81.500	63.302	5,000
2023-11-29	81.500	81.500	81.500	81.500	63.302	40,000
2023-11-28	81.500	82.950	81.500	81.500	63.302	407
2023-11-27	81.500	82.950	81.500	81.500	63.302	3,000
2023-11-24	81.500	83.000	81.500	81.500	63.302	7,750
2023-11-23	81.500	82.970	80.000	81.500	63.302	8,017
2023-11-22	81.500	81.500	80.000	81.500	63.302	9,760
2023-11-21	81.500	81.500	81.500	81.500	63.302	0
2023-11-20	81.500	81.500	81.500	81.500	63.302	0
2023-11-17	81.500	81.500	81.500	81.500	63.302	0
2023-11-16	81.000	82.970	81.000	81.500	63.302	21,500
2023-11-15	81.500	81.500	81.500	81.500	63.302	0
2023-11-14	81.000	83.000	81.000	81.500	63.302	17,972
2023-11-13	79.000	81.000	78.500	79.000	61.360	6,504
2023-11-10	79.000	80.960	79.000	79.000	61.360	3,638
2023-11-09	78.500	78.500	78.500	78.500	60.972	0
2023-11-08	78.500	78.500	78.500	78.500	60.972	0
2023-11-07	79.000	80.960	79.000	79.000	61.360	1,235
2023-11-06	79.000	81.000	77.500	79.000	61.360	15,331
2023-11-03	79.000	80.000	79.000	79.000	61.360	30,000
2023-11-02	78.000	78.000	76.480	78.000	60.583	750
2023-11-01	79.000	79.980	77.400	79.500	59.989	47,950
2023-10-31	79.000	80.000	79.000	79.000	59.612	5,000
2023-10-30	78.880	78.880	78.000	78.500	59.235	19,000
2023-10-27	79.000	79.000	78.200	79.000	59.612	11,486
2023-10-26	79.000	79.000	78.200	79.000	59.612	3,527
2023-10-25	79.000	79.000	79.000	79.000	59.612	0
2023-10-24	79.420	79.420	78.000	79.000	59.612	131,000
2023-10-23	80.000	80.900	80.000	80.000	60.366	10,837
2023-10-20	80.000	80.000	78.000	80.000	60.366	5,000
2023-10-19	80.000	80.000	79.100	80.000	60.366	2,618
2023-10-18	80.000	80.000	80.000	80.000	60.366	0
2023-10-17	80.000	80.000	80.000	80.000	60.366	0
2023-10-16	80.000	80.000	80.000	80.000	60.366	0
2023-10-13	80.000	80.920	80.000	80.000	60.366	5,000
2023-10-12	80.000	81.000	80.000	80.000	60.366	1,000
2023-10-11	80.000	80.000	80.000	80.000	60.366	0
2023-10-10	80.000	80.000	79.160	80.000	60.366	15,000
2023-10-09	80.000	80.000	79.160	80.000	60.366	3,350
2023-10-06	80.000	81.400	79.160	80.000	60.366	12,955
2023-10-05	80.000	81.500	79.130	80.000	60.366	6,327
2023-10-04	80.000	82.000	79.100	80.000	60.366	27,657
2023-10-03	82.000	83.000	79.000	80.000	60.366	166,386
2023-10-02	85.000	85.750	84.000	85.000	64.139	435,631
2023-09-29	85.000	85.900	84.500	85.000	64.139	20,173
2023-09-28	85.000	85.000	84.000	85.000	64.139	125,031
2023-09-27	85.000	85.000	84.600	85.000	64.139	9,169
2023-09-26	85.000	85.000	84.000	85.000	64.139	6,301
2023-09-25	85.000	85.000	84.000	85.000	64.139	22,761
2023-09-22	85.000	85.000	82.000	85.000	64.139	61,146
2023-09-21	86.000	86.000	84.000	85.000	64.139	165,900

← NewerPage 13 of 22 · 1,266 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.