Marwyn Value Investors Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-13 | 117.00 | 117.00 | 115.00 | 117.00 | 76.954 | 8,000 |
| 2022-04-12 | 117.00 | 117.00 | 117.00 | 117.00 | 76.954 | 0 |
| 2022-04-11 | 117.00 | 120.00 | 114.00 | 117.00 | 76.954 | 93,637 |
| 2022-04-08 | 117.00 | 117.00 | 114.00 | 117.00 | 76.954 | 8,000 |
| 2022-04-07 | 117.00 | 117.00 | 114.00 | 117.00 | 76.954 | 14,001 |
| 2022-04-06 | 117.00 | 117.00 | 114.00 | 117.00 | 76.954 | 37,745 |
| 2022-04-05 | 117.00 | 117.00 | 117.00 | 117.00 | 76.954 | 0 |
| 2022-04-04 | 117.00 | 117.00 | 117.00 | 117.00 | 76.954 | 0 |
| 2022-04-01 | 117.00 | 117.00 | 117.00 | 117.00 | 76.954 | 50,000 |
| 2022-03-31 | 117.00 | 117.00 | 114.00 | 117.00 | 76.954 | 12,500 |
| 2022-03-30 | 117.00 | 117.00 | 115.00 | 117.00 | 76.954 | 3,491 |
| 2022-03-29 | 117.00 | 118.00 | 117.00 | 117.00 | 76.954 | 2,000 |
| 2022-03-28 | 114.00 | 114.72 | 112.00 | 114.00 | 74.981 | 8,578 |
| 2022-03-25 | 114.00 | 114.00 | 114.00 | 114.00 | 74.981 | 0 |
| 2022-03-24 | 114.00 | 114.00 | 113.00 | 114.00 | 74.981 | 6,500 |
| 2022-03-23 | 114.00 | 114.00 | 114.00 | 114.00 | 74.981 | 0 |
| 2022-03-22 | 114.00 | 114.00 | 114.00 | 114.00 | 74.981 | 0 |
| 2022-03-21 | 114.00 | 114.00 | 114.00 | 114.00 | 74.981 | 0 |
| 2022-03-18 | 114.00 | 114.00 | 114.00 | 114.00 | 74.981 | 0 |
| 2022-03-17 | 114.00 | 114.00 | 114.00 | 114.00 | 74.981 | 0 |
| 2022-03-16 | 114.00 | 117.50 | 114.00 | 114.00 | 74.981 | 8,000 |
| 2022-03-15 | 114.00 | 114.65 | 114.00 | 114.00 | 74.981 | 9,022 |
| 2022-03-14 | 114.00 | 116.40 | 111.20 | 114.00 | 74.981 | 29,836 |
| 2022-03-11 | 114.00 | 117.50 | 111.20 | 114.00 | 74.981 | 3,442 |
| 2022-03-10 | 114.00 | 114.00 | 114.00 | 114.00 | 74.981 | 0 |
| 2022-03-09 | 114.00 | 114.00 | 114.00 | 114.00 | 74.981 | 0 |
| 2022-03-08 | 114.00 | 114.00 | 110.40 | 114.00 | 74.981 | 25,102 |
| 2022-03-07 | 114.00 | 114.00 | 114.00 | 114.00 | 74.981 | 0 |
| 2022-03-04 | 114.00 | 114.00 | 114.00 | 114.00 | 74.981 | 50,000 |
| 2022-03-03 | 114.00 | 114.00 | 114.00 | 114.00 | 74.981 | 0 |
| 2022-03-02 | 114.00 | 114.00 | 111.75 | 114.00 | 74.981 | 3,000 |
| 2022-03-01 | 114.00 | 115.20 | 111.60 | 114.00 | 74.981 | 2,549 |
| 2022-02-28 | 114.00 | 114.00 | 110.38 | 114.00 | 74.981 | 35,991 |
| 2022-02-25 | 114.00 | 114.00 | 110.38 | 114.00 | 74.981 | 66,544 |
| 2022-02-24 | 114.00 | 115.44 | 110.20 | 114.00 | 74.981 | 38,872 |
| 2022-02-23 | 114.50 | 114.50 | 114.50 | 114.50 | 75.310 | 0 |
| 2022-02-22 | 115.50 | 115.50 | 114.00 | 115.50 | 75.967 | 80,000 |
| 2022-02-21 | 115.50 | 116.00 | 110.00 | 115.50 | 75.967 | 12,255 |
| 2022-02-18 | 115.50 | 115.50 | 115.50 | 115.50 | 75.967 | 0 |
| 2022-02-17 | 114.00 | 116.08 | 112.00 | 115.00 | 75.638 | 128,229 |
| 2022-02-16 | 116.50 | 118.32 | 116.00 | 116.50 | 76.625 | 98,546 |
| 2022-02-15 | 116.50 | 117.00 | 116.50 | 116.50 | 76.625 | 3,685 |
| 2022-02-14 | 116.50 | 116.50 | 116.50 | 116.50 | 76.625 | 0 |
| 2022-02-11 | 116.50 | 116.50 | 116.50 | 116.50 | 76.625 | 0 |
| 2022-02-10 | 116.50 | 116.50 | 116.50 | 116.50 | 76.625 | 0 |
| 2022-02-09 | 116.50 | 116.50 | 116.50 | 116.50 | 76.625 | 0 |
| 2022-02-08 | 116.00 | 116.00 | 116.00 | 116.00 | 76.296 | 0 |
| 2022-02-07 | 115.00 | 115.00 | 111.00 | 113.00 | 74.323 | 258,500 |
| 2022-02-04 | 116.00 | 116.00 | 116.00 | 116.00 | 76.296 | 0 |
| 2022-02-03 | 116.00 | 116.00 | 116.00 | 116.00 | 76.296 | 0 |
| 2022-02-02 | 117.00 | 117.00 | 117.00 | 117.00 | 75.464 | 0 |
| 2022-02-01 | 117.00 | 117.00 | 117.00 | 117.00 | 75.464 | 0 |
| 2022-01-31 | 117.00 | 117.00 | 117.00 | 117.00 | 75.464 | 0 |
| 2022-01-28 | 117.00 | 117.00 | 117.00 | 117.00 | 75.464 | 0 |
| 2022-01-27 | 117.00 | 121.00 | 113.20 | 117.00 | 75.464 | 8,392 |
| 2022-01-26 | 117.00 | 117.00 | 117.00 | 117.00 | 75.464 | 0 |
| 2022-01-25 | 117.00 | 117.00 | 113.20 | 117.00 | 75.464 | 4,250 |
| 2022-01-24 | 116.00 | 117.00 | 113.20 | 117.00 | 75.464 | 10,000 |
| 2022-01-21 | 115.00 | 117.00 | 113.10 | 116.00 | 74.819 | 11,956 |
| 2022-01-20 | 115.00 | 115.00 | 115.00 | 115.00 | 74.174 | 0 |
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.