Marwyn Value Investors Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-28 | 93.500 | 93.500 | 93.000 | 93.500 | 67.131 | 10,000 |
| 2023-03-27 | 96.500 | 96.500 | 96.500 | 96.500 | 69.285 | 0 |
| 2023-03-24 | 96.500 | 96.500 | 93.070 | 96.500 | 69.285 | 55 |
| 2023-03-23 | 96.500 | 96.500 | 94.000 | 96.500 | 69.285 | 40,000 |
| 2023-03-22 | 96.500 | 96.500 | 93.000 | 96.500 | 69.285 | 12,016 |
| 2023-03-21 | 96.500 | 96.500 | 94.500 | 96.500 | 69.285 | 10,531 |
| 2023-03-20 | 97.000 | 97.000 | 97.000 | 97.000 | 69.644 | 0 |
| 2023-03-17 | 97.000 | 97.000 | 97.000 | 97.000 | 69.644 | 0 |
| 2023-03-16 | 97.000 | 97.000 | 97.000 | 97.000 | 69.644 | 0 |
| 2023-03-15 | 97.000 | 97.000 | 97.000 | 97.000 | 69.644 | 0 |
| 2023-03-14 | 97.000 | 97.000 | 96.000 | 97.000 | 69.644 | 388,000 |
| 2023-03-13 | 97.000 | 97.000 | 97.000 | 97.000 | 69.644 | 737 |
| 2023-03-10 | 97.000 | 97.000 | 95.200 | 97.000 | 69.644 | 35,757 |
| 2023-03-09 | 97.000 | 97.000 | 97.000 | 97.000 | 69.644 | 0 |
| 2023-03-08 | 97.000 | 97.000 | 97.000 | 97.000 | 69.644 | 0 |
| 2023-03-07 | 97.000 | 97.000 | 97.000 | 97.000 | 69.644 | 0 |
| 2023-03-06 | 97.000 | 97.000 | 97.000 | 97.000 | 69.644 | 3,071 |
| 2023-03-03 | 97.000 | 97.000 | 95.200 | 97.000 | 69.644 | 260,000 |
| 2023-03-02 | 97.000 | 97.000 | 95.000 | 97.000 | 69.644 | 9,037 |
| 2023-03-01 | 97.000 | 97.000 | 97.000 | 97.000 | 69.644 | 0 |
| 2023-02-28 | 97.000 | 97.000 | 94.000 | 97.000 | 69.644 | 10,581 |
| 2023-02-27 | 97.000 | 97.000 | 97.000 | 97.000 | 69.644 | 0 |
| 2023-02-24 | 97.000 | 97.000 | 97.000 | 97.000 | 69.644 | 0 |
| 2023-02-23 | 97.000 | 97.000 | 97.000 | 97.000 | 69.644 | 0 |
| 2023-02-22 | 97.000 | 97.000 | 97.000 | 97.000 | 69.644 | 0 |
| 2023-02-21 | 97.000 | 97.000 | 95.000 | 97.000 | 69.644 | 37,863 |
| 2023-02-20 | 97.000 | 97.000 | 97.000 | 97.000 | 69.644 | 0 |
| 2023-02-17 | 97.000 | 97.000 | 95.500 | 97.000 | 69.644 | 5,105 |
| 2023-02-16 | 97.000 | 97.000 | 94.500 | 97.000 | 69.644 | 133,770 |
| 2023-02-15 | 97.000 | 97.000 | 97.000 | 97.000 | 69.644 | 0 |
| 2023-02-14 | 96.500 | 97.000 | 93.000 | 97.000 | 69.644 | 252,478 |
| 2023-02-13 | 96.000 | 96.500 | 93.000 | 96.500 | 69.285 | 22,835 |
| 2023-02-10 | 96.000 | 96.000 | 96.000 | 96.000 | 68.926 | 0 |
| 2023-02-09 | 96.000 | 96.000 | 96.000 | 96.000 | 68.926 | 0 |
| 2023-02-08 | 96.000 | 96.000 | 94.960 | 96.000 | 68.926 | 13,505 |
| 2023-02-07 | 96.000 | 96.000 | 92.080 | 96.000 | 68.926 | 24,363 |
| 2023-02-06 | 93.500 | 96.000 | 91.000 | 96.000 | 68.926 | 960,555 |
| 2023-02-03 | 96.000 | 96.000 | 92.500 | 96.000 | 68.926 | 152,502 |
| 2023-02-02 | 95.000 | 96.000 | 93.632 | 96.000 | 68.926 | 427 |
| 2023-02-01 | 95.000 | 95.000 | 95.000 | 95.000 | 66.582 | 0 |
| 2023-01-31 | 95.000 | 95.000 | 95.000 | 95.000 | 66.582 | 0 |
| 2023-01-30 | 95.000 | 95.000 | 95.000 | 95.000 | 66.582 | 0 |
| 2023-01-27 | 95.000 | 95.000 | 95.000 | 95.000 | 66.582 | 0 |
| 2023-01-26 | 95.000 | 99.000 | 95.000 | 95.000 | 66.582 | 6,400 |
| 2023-01-25 | 95.000 | 95.000 | 95.000 | 95.000 | 66.582 | 0 |
| 2023-01-24 | 95.000 | 95.000 | 95.000 | 95.000 | 66.582 | 0 |
| 2023-01-23 | 95.000 | 95.000 | 95.000 | 95.000 | 66.582 | 0 |
| 2023-01-20 | 95.000 | 99.000 | 95.000 | 95.000 | 66.582 | 25,740 |
| 2023-01-19 | 95.000 | 95.000 | 95.000 | 95.000 | 66.582 | 0 |
| 2023-01-18 | 95.000 | 99.000 | 95.000 | 95.000 | 66.582 | 2,250 |
| 2023-01-17 | 95.000 | 95.000 | 95.000 | 95.000 | 66.582 | 0 |
| 2023-01-16 | 95.000 | 95.000 | 95.000 | 95.000 | 66.582 | 0 |
| 2023-01-13 | 95.000 | 95.000 | 89.987 | 95.000 | 66.582 | 798,400 |
| 2023-01-12 | 95.000 | 99.100 | 92.000 | 95.000 | 66.582 | 9,800 |
| 2023-01-11 | 95.000 | 95.000 | 95.000 | 95.000 | 66.582 | 0 |
| 2023-01-10 | 95.000 | 95.000 | 95.000 | 95.000 | 66.582 | 0 |
| 2023-01-09 | 95.000 | 95.000 | 95.000 | 95.000 | 66.582 | 0 |
| 2023-01-06 | 95.000 | 95.000 | 95.000 | 95.000 | 66.582 | 0 |
| 2023-01-05 | 95.000 | 95.000 | 95.000 | 95.000 | 66.582 | 0 |
| 2023-01-04 | 95.000 | 100.00 | 90.630 | 96.000 | 67.283 | 83,202 |
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.