Marwyn Value Investors Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-27	90.500	90.500	90.500	90.500	66.608	0
2023-06-26	90.500	90.500	88.000	90.500	66.608	6,186
2023-06-23	90.500	90.500	90.500	90.500	66.608	0
2023-06-22	90.500	90.500	90.500	90.500	66.608	0
2023-06-21	90.500	90.500	88.300	90.500	66.608	16,000
2023-06-20	90.500	90.500	90.500	90.500	66.608	0
2023-06-19	90.500	90.500	90.500	90.500	66.608	0
2023-06-16	90.500	90.500	90.500	90.500	66.608	0
2023-06-15	91.500	93.000	90.000	90.500	66.608	181,409
2023-06-14	92.080	92.080	90.333	91.500	67.344	37,000
2023-06-13	95.000	95.000	94.188	95.000	69.920	641
2023-06-12	95.000	95.000	95.000	95.000	69.920	0
2023-06-09	95.000	95.000	92.000	95.000	69.920	5,000
2023-06-08	95.000	95.000	92.000	95.000	69.920	28,000
2023-06-07	95.000	95.000	95.000	95.000	69.920	0
2023-06-06	95.000	95.000	95.000	95.000	69.920	0
2023-06-05	95.000	95.000	93.812	95.000	69.920	100,156
2023-06-02	96.000	96.000	96.000	96.000	70.656	0
2023-06-01	96.000	96.000	96.000	96.000	70.656	0
2023-05-31	96.000	96.000	94.560	96.000	70.656	358
2023-05-30	96.000	96.000	92.000	96.000	70.656	5,000
2023-05-26	96.000	96.000	96.000	96.000	70.656	9,270
2023-05-25	96.000	96.000	92.066	96.000	70.656	51,770
2023-05-24	96.000	96.000	93.000	96.000	70.656	130,000
2023-05-23	96.500	96.500	93.000	96.500	71.024	5,000
2023-05-22	93.000	93.000	93.000	93.000	68.448	15,000
2023-05-19	96.500	96.500	96.500	96.500	71.024	0
2023-05-18	96.500	96.500	92.000	96.500	71.024	5,000
2023-05-17	96.500	96.500	96.500	96.500	71.024	0
2023-05-16	92.500	96.000	91.000	96.000	70.656	2,618
2023-05-15	92.500	92.500	91.000	92.500	68.080	70,000
2023-05-12	92.500	92.500	92.500	92.500	68.080	0
2023-05-11	92.500	92.500	91.550	92.500	68.080	7,607
2023-05-10	92.500	92.500	92.500	92.500	68.080	0
2023-05-09	92.500	92.500	90.000	92.500	68.080	3,200
2023-05-05	92.500	92.500	92.500	92.500	68.080	0
2023-05-04	92.500	92.500	92.500	92.500	68.080	0
2023-05-03	92.500	92.500	92.500	92.500	66.413	0
2023-05-02	92.500	92.500	91.650	92.500	66.413	19,041
2023-04-28	92.500	92.500	91.800	92.500	66.413	1,000
2023-04-27	92.500	92.500	91.800	92.500	66.413	535
2023-04-26	92.500	92.500	90.000	92.500	66.413	28,877
2023-04-25	92.500	92.500	92.500	92.500	66.413	0
2023-04-24	92.500	92.500	92.500	92.500	66.413	0
2023-04-21	92.500	92.500	90.050	92.500	66.413	2,471
2023-04-20	92.500	92.500	92.500	92.500	66.413	0
2023-04-19	92.500	92.500	92.500	92.500	66.413	0
2023-04-18	92.500	92.500	92.500	92.500	66.413	0
2023-04-17	92.500	92.500	92.500	92.500	66.413	0
2023-04-14	92.500	92.500	92.000	92.500	66.413	5,000
2023-04-13	92.500	92.500	91.000	92.500	66.413	11,943
2023-04-12	92.500	92.500	90.000	92.500	66.413	52,780
2023-04-11	92.500	92.500	90.000	92.500	66.413	10,521
2023-04-06	95.000	95.000	92.000	92.500	66.413	31,086
2023-04-05	92.500	93.000	91.000	92.500	66.413	6,500
2023-04-04	92.500	92.500	92.500	92.500	66.413	0
2023-04-03	92.500	92.500	92.500	92.500	66.413	0
2023-03-31	93.500	94.700	92.500	92.500	66.413	11,100
2023-03-30	93.500	93.500	91.000	93.500	67.131	13,996
2023-03-29	94.000	94.000	91.000	93.500	67.131	11,406

← NewerPage 15 of 22 · 1,262 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.