Marwyn Value Investors Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-03	95.000	95.000	90.600	95.000	66.582	44,852
2022-12-30	95.000	95.000	95.000	95.000	66.582	0
2022-12-29	95.000	95.000	95.000	95.000	66.582	0
2022-12-28	95.000	95.000	90.600	95.000	66.582	2,430
2022-12-23	95.000	95.000	90.000	95.000	66.582	7,000
2022-12-22	95.000	95.000	95.000	95.000	66.582	0
2022-12-21	95.000	95.000	95.000	95.000	66.582	0
2022-12-20	95.000	95.000	95.000	95.000	66.582	0
2022-12-19	95.000	95.000	95.000	95.000	66.582	0
2022-12-16	95.000	95.000	90.100	95.000	66.582	36,090
2022-12-15	95.000	95.000	93.000	95.000	66.582	171,700
2022-12-14	95.000	95.000	95.000	95.000	66.582	0
2022-12-13	95.000	98.000	90.000	95.000	66.582	10,674
2022-12-12	95.000	95.000	95.000	95.000	66.582	50,000
2022-12-09	95.000	95.000	95.000	95.000	66.582	0
2022-12-08	95.000	99.900	95.000	95.000	66.582	9,181
2022-12-07	95.000	95.000	90.100	95.000	66.582	20,000
2022-12-06	95.000	95.000	90.100	95.000	66.582	20,000
2022-12-05	95.000	95.000	95.000	95.000	66.582	0
2022-12-02	95.000	99.900	95.000	95.000	66.582	2,001
2022-12-01	95.000	95.000	90.100	95.000	66.582	8,602
2022-11-30	95.000	95.000	95.000	95.000	66.582	0
2022-11-29	95.000	99.900	95.000	95.000	66.582	282
2022-11-28	95.000	95.000	95.000	95.000	66.582	0
2022-11-25	95.000	95.000	95.000	95.000	66.582	0
2022-11-24	95.000	95.000	90.100	95.000	66.582	5,000
2022-11-23	95.000	99.900	95.000	95.000	66.582	5,018
2022-11-22	95.000	95.000	95.000	95.000	66.582	0
2022-11-21	95.000	95.000	95.000	95.000	66.582	0
2022-11-18	95.000	96.500	95.000	95.000	66.582	4,000
2022-11-17	95.000	95.000	95.000	95.000	66.582	0
2022-11-16	95.000	95.000	95.000	95.000	66.582	21,459
2022-11-15	95.000	96.400	94.900	95.000	66.582	83,555
2022-11-14	95.000	95.000	95.000	95.000	66.582	0
2022-11-11	95.000	95.000	90.000	95.000	66.582	22,241
2022-11-10	98.140	98.140	93.500	95.000	66.582	28,500
2022-11-09	98.500	98.500	98.500	98.500	69.035	0
2022-11-08	101.00	101.00	97.000	101.00	70.787	29,349
2022-11-07	100.00	100.00	100.00	100.00	70.086	75,000
2022-11-04	101.00	102.00	99.000	101.00	70.787	39,036
2022-11-03	101.00	102.00	101.00	101.00	70.787	11,776
2022-11-02	101.00	101.00	101.00	101.00	69.200	0
2022-11-01	101.00	101.00	98.760	101.00	69.200	5,000
2022-10-31	101.00	101.00	101.00	101.00	69.200	3,239
2022-10-28	101.00	101.00	101.00	101.00	69.200	31,958
2022-10-27	101.00	101.00	98.760	101.00	69.200	454
2022-10-26	101.00	101.00	98.760	101.00	69.200	15,000
2022-10-25	101.00	101.00	101.00	101.00	69.200	0
2022-10-24	101.00	101.00	97.700	101.00	69.200	5,000
2022-10-21	101.00	104.60	99.000	101.00	69.200	67,949
2022-10-20	101.00	101.00	101.00	101.00	69.200	0
2022-10-19	101.00	101.00	97.000	101.00	69.200	52,602
2022-10-18	101.00	101.00	97.000	101.00	69.200	3,000
2022-10-17	101.00	101.00	101.00	101.00	69.200	0
2022-10-14	101.00	101.00	97.100	101.00	69.200	20,597
2022-10-13	101.00	101.00	97.000	101.00	69.200	17,309
2022-10-12	101.00	101.00	101.00	101.00	69.200	0
2022-10-11	101.00	101.00	101.00	101.00	69.200	0
2022-10-10	101.00	101.00	97.000	101.00	69.200	16,309
2022-10-07	101.00	101.00	101.00	101.00	69.200	0

← NewerPage 17 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.