Marwyn Value Investors Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-06	101.00	101.00	97.000	101.00	69.200	21,588
2022-10-05	101.00	101.00	97.000	101.00	69.200	5,000
2022-10-04	101.00	101.00	97.000	101.00	69.200	6,200
2022-10-03	101.00	101.00	97.000	101.00	69.200	19,191
2022-09-30	101.00	101.00	97.000	101.00	69.200	5,500
2022-09-29	101.00	101.00	101.00	101.00	69.200	0
2022-09-28	101.00	101.00	101.00	101.00	69.200	0
2022-09-27	101.00	101.00	101.00	101.00	69.200	0
2022-09-26	101.00	101.00	101.00	101.00	69.200	0
2022-09-23	101.00	101.00	101.00	101.00	69.200	0
2022-09-22	101.00	101.00	101.00	101.00	69.200	0
2022-09-21	101.00	101.00	101.00	101.00	69.200	0
2022-09-20	101.00	101.00	99.000	101.00	69.200	2,000
2022-09-16	101.00	101.00	97.000	101.00	69.200	41,690
2022-09-15	101.00	101.00	101.00	101.00	69.200	0
2022-09-14	101.00	101.00	100.00	101.00	69.200	5,000
2022-09-13	103.50	103.50	100.00	103.50	70.913	642
2022-09-12	103.50	103.50	100.00	103.50	70.913	1,000
2022-09-09	103.50	103.50	100.00	103.50	70.913	14,664
2022-09-08	103.50	103.50	103.50	103.50	70.913	0
2022-09-07	103.50	103.50	103.50	103.50	70.913	0
2022-09-06	103.50	103.50	103.50	103.50	70.913	0
2022-09-05	103.50	103.50	100.00	103.50	70.913	1,000
2022-09-02	103.50	103.50	100.20	103.50	70.913	23,950
2022-09-01	103.50	103.50	103.50	103.50	70.913	0
2022-08-31	103.50	103.50	100.90	103.50	70.913	236
2022-08-30	103.50	103.50	103.50	103.50	70.913	0
2022-08-26	103.50	103.50	99.000	103.50	70.913	20,000
2022-08-25	103.50	103.50	100.00	103.50	70.913	3,350
2022-08-24	103.50	103.50	101.00	103.50	70.913	405,106
2022-08-23	103.50	103.50	98.000	103.50	70.913	20,000
2022-08-22	103.50	103.50	100.00	103.50	70.913	5,350
2022-08-19	105.00	105.00	105.00	105.00	71.940	0
2022-08-18	105.00	105.00	105.00	105.00	71.940	0
2022-08-17	106.00	106.00	102.00	106.00	72.625	16,250
2022-08-16	106.00	106.00	102.00	106.00	72.625	4,564
2022-08-15	106.00	106.00	103.48	106.00	72.625	6,466
2022-08-12	106.00	106.00	106.00	106.00	72.625	0
2022-08-11	106.00	106.00	104.00	106.00	72.625	15,000
2022-08-10	106.00	106.00	106.00	106.00	72.625	0
2022-08-09	106.00	106.00	102.00	106.00	72.625	61,177
2022-08-08	106.00	106.00	104.08	106.00	72.625	6,000
2022-08-05	106.00	106.00	104.00	106.00	72.625	31,217
2022-08-04	106.00	106.00	104.67	106.00	72.625	9,500
2022-08-03	107.50	107.50	106.00	107.50	72.101	930
2022-08-02	107.50	107.50	107.50	107.50	72.101	0
2022-08-01	107.50	107.50	107.50	107.50	72.101	0
2022-07-29	107.50	107.50	106.40	107.50	72.101	8,000
2022-07-28	107.50	107.50	107.50	107.50	72.101	0
2022-07-27	107.50	107.50	106.60	107.50	72.101	5,000
2022-07-26	107.50	107.50	107.50	107.50	72.101	0
2022-07-25	107.50	107.50	103.00	107.50	72.101	13,692
2022-07-22	107.50	107.50	103.50	107.50	72.101	908
2022-07-21	107.50	107.50	107.50	107.50	72.101	0
2022-07-20	107.50	107.50	103.00	107.50	72.101	6,000
2022-07-19	107.50	107.50	107.50	107.50	72.101	0
2022-07-18	107.50	107.50	107.50	107.50	72.101	0
2022-07-15	107.50	107.50	103.50	107.50	72.101	300
2022-07-14	107.50	107.50	103.50	107.50	72.101	2,000
2022-07-13	107.50	107.50	107.50	107.50	72.101	0

← NewerPage 18 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.