Marwyn Value Investors Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-20	89.000	89.300	84.000	88.000	66.403	61,420
2023-09-19	89.000	89.000	89.000	89.000	67.158	0
2023-09-18	89.000	89.000	86.000	89.000	67.158	10,117
2023-09-15	91.500	91.500	91.500	91.500	69.044	0
2023-09-14	91.500	91.500	88.000	91.500	69.044	7,000
2023-09-13	91.500	91.500	91.500	91.500	69.044	0
2023-09-12	91.500	91.500	89.820	91.500	69.044	667
2023-09-11	91.500	91.500	91.500	91.500	69.044	0
2023-09-08	90.500	91.500	90.000	91.500	69.044	10,000
2023-09-07	91.500	91.500	91.500	91.500	69.044	0
2023-09-06	91.500	91.500	91.500	91.500	69.044	0
2023-09-05	91.500	91.500	90.000	91.500	69.044	1,111
2023-09-04	91.500	91.500	88.000	91.500	69.044	15,000
2023-09-01	91.500	91.500	91.500	91.500	69.044	0
2023-08-31	91.500	91.500	91.500	91.500	69.044	0
2023-08-30	91.000	92.000	88.000	91.500	69.044	5,358
2023-08-29	89.500	89.500	89.500	89.500	67.535	0
2023-08-25	89.000	89.000	89.000	89.000	67.158	0
2023-08-24	89.000	89.000	89.000	89.000	67.158	0
2023-08-23	89.000	89.000	89.000	89.000	67.158	0
2023-08-22	89.000	89.000	85.000	89.000	67.158	28,958
2023-08-21	91.000	91.000	88.000	91.000	68.667	1,136
2023-08-18	91.000	91.000	86.000	91.000	68.667	16,000
2023-08-17	91.000	91.000	91.000	91.000	68.667	0
2023-08-16	91.000	91.000	88.000	91.000	68.667	13,878
2023-08-15	91.000	91.000	86.000	91.000	68.667	38,361
2023-08-14	90.000	91.000	88.000	91.000	68.667	418
2023-08-11	91.000	91.000	91.000	91.000	68.667	0
2023-08-10	91.000	91.000	91.000	91.000	68.667	0
2023-08-09	91.000	91.000	88.000	91.000	68.667	8,863
2023-08-08	91.000	91.000	91.000	91.000	68.667	0
2023-08-07	91.000	91.000	91.000	91.000	68.667	0
2023-08-04	91.000	91.000	88.080	91.000	68.667	334
2023-08-03	92.000	92.000	92.000	92.000	69.421	0
2023-08-02	92.000	92.000	92.000	92.000	67.712	0
2023-08-01	91.000	91.000	88.000	91.000	66.976	2,646
2023-07-31	90.000	90.500	89.800	90.500	66.608	5,000
2023-07-28	90.000	90.000	90.000	90.000	66.240	0
2023-07-27	90.000	90.000	90.000	90.000	66.240	0
2023-07-26	90.162	90.162	89.800	90.000	66.240	42,136
2023-07-25	90.000	90.000	88.000	90.000	66.240	5,000
2023-07-24	90.000	90.000	88.040	90.000	66.240	429
2023-07-21	90.000	90.000	90.000	90.000	66.240	0
2023-07-20	90.000	90.000	88.000	90.000	66.240	41,186
2023-07-19	90.000	90.000	88.000	90.000	66.240	19,000
2023-07-18	90.000	90.000	90.000	90.000	66.240	0
2023-07-17	90.000	90.000	90.000	90.000	66.240	0
2023-07-14	90.000	90.400	90.000	90.000	66.240	500
2023-07-13	90.000	90.000	88.303	90.000	66.240	1,000
2023-07-12	90.000	90.000	88.303	90.000	66.240	10,224
2023-07-11	90.000	90.000	90.000	90.000	66.240	0
2023-07-10	90.000	90.000	90.000	90.000	66.240	0
2023-07-07	90.000	90.000	88.303	90.000	66.240	1,844
2023-07-06	90.500	90.500	90.500	90.500	66.608	0
2023-07-05	90.500	90.500	88.430	90.500	66.608	9,075
2023-07-04	90.500	90.500	90.500	90.500	66.608	0
2023-07-03	90.500	92.950	88.303	90.500	66.608	10,068
2023-06-30	90.500	90.500	88.303	90.500	66.608	5,000
2023-06-29	90.500	90.500	90.500	90.500	66.608	0
2023-06-28	90.500	90.500	90.500	90.500	66.608	0

← NewerPage 14 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.