Marwyn Value Investors Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 139.00 | 139.00 | 139.00 | 139.00 | 136.74 | 0 |
| 2026-07-23 | 138.50 | 139.00 | 138.00 | 139.00 | 136.74 | 6,500 |
| 2026-07-22 | 139.00 | 139.00 | 138.00 | 139.00 | 136.74 | 15,506 |
| 2026-07-21 | 139.00 | 139.00 | 138.00 | 139.00 | 136.74 | 1,650 |
| 2026-07-20 | 139.00 | 139.00 | 138.00 | 139.00 | 136.74 | 34,000 |
| 2026-07-17 | 140.00 | 140.84 | 140.00 | 140.00 | 137.72 | 6,501 |
| 2026-07-16 | 140.00 | 140.00 | 138.00 | 140.00 | 137.72 | 30,350 |
| 2026-07-15 | 140.00 | 140.00 | 139.06 | 140.00 | 137.72 | 31,819 |
| 2026-07-14 | 140.00 | 140.00 | 139.15 | 140.00 | 137.72 | 5,000 |
| 2026-07-13 | 140.00 | 141.25 | 140.00 | 140.00 | 137.72 | 10,000 |
| 2026-07-10 | 140.00 | 140.00 | 139.06 | 140.00 | 137.72 | 3,383 |
| 2026-07-09 | 140.00 | 140.00 | 138.00 | 140.00 | 137.72 | 22,817 |
| 2026-07-08 | 140.00 | 141.49 | 138.25 | 140.00 | 137.72 | 21,316 |
| 2026-07-07 | 140.00 | 140.00 | 139.10 | 140.00 | 137.72 | 2,000 |
| 2026-07-06 | 140.00 | 141.50 | 140.00 | 140.00 | 137.72 | 7,029 |
| 2026-07-03 | 140.00 | 140.00 | 139.06 | 140.00 | 137.72 | 10,000 |
| 2026-07-02 | 140.00 | 140.00 | 139.06 | 140.00 | 137.72 | 50 |
| 2026-07-01 | 140.00 | 140.84 | 139.05 | 140.00 | 137.72 | 7,126 |
| 2026-06-30 | 140.00 | 140.85 | 139.05 | 140.00 | 137.72 | 8,774 |
| 2026-06-29 | 139.50 | 139.50 | 139.00 | 139.50 | 137.23 | 15,362 |
| 2026-06-26 | 139.50 | 139.50 | 139.00 | 139.50 | 137.23 | 65,324 |
| 2026-06-25 | 139.50 | 139.50 | 138.15 | 139.50 | 137.23 | 21,200 |
| 2026-06-24 | 139.50 | 139.50 | 138.00 | 139.50 | 137.23 | 483,870 |
| 2026-06-23 | 139.50 | 139.50 | 138.00 | 139.50 | 137.23 | 410,500 |
| 2026-06-22 | 140.00 | 140.00 | 138.00 | 140.00 | 137.72 | 36,700 |
| 2026-06-19 | 140.00 | 140.00 | 136.62 | 140.00 | 137.72 | 17,346 |
| 2026-06-18 | 140.00 | 140.00 | 138.00 | 140.00 | 137.72 | 20,035 |
| 2026-06-17 | 140.00 | 140.00 | 137.00 | 140.00 | 137.72 | 49,813 |
| 2026-06-16 | 140.00 | 140.20 | 138.20 | 140.00 | 137.72 | 199,500 |
| 2026-06-15 | 140.00 | 140.00 | 138.40 | 140.00 | 137.72 | 23,181 |
| 2026-06-12 | 140.00 | 140.00 | 139.00 | 140.00 | 137.72 | 112,474 |
| 2026-06-11 | 139.50 | 141.00 | 138.00 | 139.50 | 137.23 | 7,400 |
| 2026-06-10 | 139.50 | 141.00 | 137.75 | 139.50 | 137.23 | 225,193 |
| 2026-06-09 | 139.50 | 141.00 | 139.50 | 139.50 | 137.23 | 20,176,811 |
| 2026-06-08 | 139.50 | 139.50 | 138.00 | 139.50 | 137.23 | 13,684 |
| 2026-06-05 | 139.50 | 139.50 | 138.00 | 139.50 | 137.23 | 1,000 |
| 2026-06-04 | 139.50 | 140.00 | 138.05 | 139.50 | 137.23 | 18,265 |
| 2026-06-03 | 139.50 | 141.75 | 138.05 | 139.50 | 137.23 | 4,523 |
| 2026-06-02 | 138.00 | 141.75 | 138.00 | 139.50 | 137.23 | 11,101 |
| 2026-06-01 | 138.50 | 139.00 | 138.50 | 138.50 | 136.24 | 3,650 |
| 2026-05-29 | 137.50 | 138.50 | 137.10 | 138.00 | 135.75 | 18,363 |
| 2026-05-28 | 137.50 | 139.00 | 136.77 | 138.00 | 135.75 | 60,845 |
| 2026-05-27 | 136.00 | 137.92 | 136.00 | 137.50 | 135.26 | 110,000 |
| 2026-05-26 | 135.00 | 135.00 | 135.00 | 135.00 | 132.80 | 0 |
| 2026-05-22 | 135.47 | 135.47 | 134.00 | 135.00 | 132.80 | 32,849 |
| 2026-05-21 | 136.00 | 136.00 | 134.44 | 136.00 | 133.78 | 7,878 |
| 2026-05-20 | 136.00 | 136.00 | 135.20 | 136.00 | 133.78 | 16,983 |
| 2026-05-19 | 137.00 | 138.00 | 135.20 | 137.00 | 134.77 | 9,250 |
| 2026-05-18 | 137.00 | 137.56 | 135.20 | 136.00 | 133.78 | 120,895 |
| 2026-05-15 | 136.00 | 136.50 | 135.00 | 136.00 | 133.78 | 62,625 |
| 2026-05-14 | 136.00 | 137.00 | 136.00 | 136.00 | 133.78 | 82,585 |
| 2026-05-13 | 136.00 | 136.00 | 136.00 | 136.00 | 133.78 | 40,000 |
| 2026-05-12 | 134.10 | 137.80 | 134.10 | 136.00 | 133.78 | 391,468 |
| 2026-05-11 | 134.00 | 136.00 | 134.00 | 134.00 | 131.82 | 81,230 |
| 2026-05-08 | 133.50 | 135.95 | 132.00 | 133.50 | 131.32 | 7,304 |
| 2026-05-07 | 133.50 | 133.50 | 131.25 | 133.50 | 131.32 | 2,636 |
| 2026-05-06 | 133.50 | 136.00 | 132.00 | 133.50 | 129.10 | 12,046 |
| 2026-05-05 | 133.50 | 136.00 | 131.00 | 131.00 | 126.68 | 52,868 |
| 2026-05-01 | 133.50 | 136.00 | 131.00 | 131.00 | 126.68 | 15,750 |
| 2026-04-30 | 133.50 | 136.00 | 133.50 | 133.50 | 129.10 | 14,500 |
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.