Marwyn Value Investors Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-13 | 107.50 | 107.50 | 107.50 | 107.50 | 72.101 | 0 |
| 2022-07-12 | 104.50 | 107.50 | 104.20 | 107.50 | 72.101 | 10,000 |
| 2022-07-11 | 104.50 | 104.50 | 104.50 | 104.50 | 70.089 | 0 |
| 2022-07-08 | 103.50 | 104.50 | 103.50 | 104.50 | 70.089 | 40,996 |
| 2022-07-07 | 105.00 | 105.00 | 100.00 | 103.50 | 69.418 | 46,000 |
| 2022-07-06 | 115.00 | 115.00 | 112.75 | 115.00 | 77.132 | 2,440,417 |
| 2022-07-05 | 115.00 | 115.00 | 112.75 | 115.00 | 77.132 | 153,516 |
| 2022-07-04 | 115.00 | 115.00 | 115.00 | 115.00 | 77.132 | 0 |
| 2022-07-01 | 115.00 | 115.00 | 112.00 | 115.00 | 77.132 | 80,025 |
| 2022-06-30 | 115.00 | 116.00 | 113.50 | 115.00 | 77.132 | 400,174 |
| 2022-06-29 | 115.00 | 115.00 | 115.00 | 115.00 | 77.132 | 0 |
| 2022-06-28 | 115.00 | 116.00 | 115.00 | 115.00 | 77.132 | 12,890 |
| 2022-06-27 | 115.00 | 115.00 | 115.00 | 115.00 | 77.132 | 0 |
| 2022-06-24 | 115.00 | 115.00 | 115.00 | 115.00 | 77.132 | 0 |
| 2022-06-23 | 115.00 | 116.50 | 115.00 | 115.00 | 77.132 | 100,000 |
| 2022-06-22 | 115.00 | 115.00 | 115.00 | 115.00 | 77.132 | 0 |
| 2022-06-21 | 115.00 | 115.00 | 115.00 | 115.00 | 77.132 | 0 |
| 2022-06-20 | 114.50 | 114.50 | 114.50 | 114.50 | 76.796 | 0 |
| 2022-06-17 | 114.50 | 116.50 | 113.90 | 114.50 | 76.796 | 255,000 |
| 2022-06-16 | 114.50 | 114.50 | 114.50 | 114.50 | 76.796 | 0 |
| 2022-06-15 | 114.50 | 114.50 | 114.50 | 114.50 | 76.796 | 0 |
| 2022-06-14 | 115.00 | 116.00 | 112.70 | 114.50 | 76.796 | 89,546 |
| 2022-06-13 | 115.00 | 116.00 | 115.00 | 115.00 | 77.132 | 2,400 |
| 2022-06-10 | 115.00 | 115.00 | 115.00 | 115.00 | 77.132 | 0 |
| 2022-06-09 | 115.00 | 115.00 | 115.00 | 115.00 | 77.132 | 0 |
| 2022-06-08 | 115.00 | 117.00 | 115.00 | 115.00 | 77.132 | 175,000 |
| 2022-06-07 | 115.00 | 117.00 | 112.00 | 115.00 | 77.132 | 78,934 |
| 2022-06-06 | 115.00 | 115.00 | 115.00 | 115.00 | 77.132 | 0 |
| 2022-06-01 | 115.00 | 115.00 | 115.00 | 115.00 | 77.132 | 0 |
| 2022-05-31 | 115.00 | 116.00 | 113.00 | 115.00 | 77.132 | 95,201 |
| 2022-05-30 | 115.00 | 115.00 | 115.00 | 115.00 | 77.132 | 0 |
| 2022-05-27 | 115.00 | 115.00 | 113.00 | 115.00 | 77.132 | 20,000 |
| 2022-05-26 | 115.00 | 115.00 | 112.12 | 115.00 | 77.132 | 55,000 |
| 2022-05-25 | 115.00 | 115.00 | 112.00 | 115.00 | 77.132 | 46,035 |
| 2022-05-24 | 115.00 | 115.00 | 112.30 | 115.00 | 77.132 | 16,553 |
| 2022-05-23 | 115.00 | 115.00 | 112.30 | 115.00 | 77.132 | 7,000 |
| 2022-05-20 | 113.00 | 115.00 | 112.00 | 115.00 | 77.132 | 500,000 |
| 2022-05-19 | 115.00 | 115.00 | 113.00 | 115.00 | 77.132 | 70,000 |
| 2022-05-18 | 115.00 | 115.00 | 113.00 | 115.00 | 77.132 | 30,000 |
| 2022-05-17 | 115.00 | 116.00 | 112.00 | 115.00 | 77.132 | 125,000 |
| 2022-05-16 | 115.00 | 115.00 | 115.00 | 115.00 | 77.132 | 0 |
| 2022-05-13 | 115.00 | 115.00 | 112.10 | 115.00 | 77.132 | 74,050 |
| 2022-05-12 | 115.00 | 115.00 | 115.00 | 115.00 | 77.132 | 0 |
| 2022-05-11 | 115.00 | 117.00 | 112.10 | 115.00 | 77.132 | 41,317 |
| 2022-05-10 | 115.00 | 115.00 | 112.12 | 115.00 | 77.132 | 8,812 |
| 2022-05-09 | 115.00 | 115.00 | 115.00 | 115.00 | 77.132 | 0 |
| 2022-05-06 | 115.60 | 115.60 | 112.96 | 115.00 | 77.132 | 5,500 |
| 2022-05-05 | 117.00 | 117.00 | 112.10 | 117.00 | 78.473 | 27,031 |
| 2022-05-04 | 117.00 | 117.50 | 117.00 | 117.00 | 76.954 | 10,900 |
| 2022-05-03 | 117.00 | 117.00 | 115.50 | 117.00 | 76.954 | 40,000 |
| 2022-04-29 | 117.00 | 120.00 | 117.00 | 117.00 | 76.954 | 10,000 |
| 2022-04-28 | 117.00 | 117.00 | 117.00 | 117.00 | 76.954 | 0 |
| 2022-04-27 | 117.00 | 117.00 | 117.00 | 117.00 | 76.954 | 2,500 |
| 2022-04-26 | 117.00 | 117.00 | 117.00 | 117.00 | 76.954 | 0 |
| 2022-04-25 | 117.00 | 117.00 | 115.10 | 117.00 | 76.954 | 805,328 |
| 2022-04-22 | 117.00 | 119.75 | 117.00 | 117.00 | 76.954 | 7,849 |
| 2022-04-21 | 117.00 | 117.00 | 115.10 | 117.00 | 76.954 | 10,000 |
| 2022-04-20 | 117.00 | 117.00 | 117.00 | 117.00 | 76.954 | 100,000 |
| 2022-04-19 | 117.00 | 117.00 | 114.00 | 117.00 | 76.954 | 50,000 |
| 2022-04-14 | 117.00 | 117.00 | 115.00 | 117.00 | 76.954 | 59 |
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.