Marwyn Value Investors Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-19	115.00	115.00	112.75	115.00	74.174	8,027
2022-01-18	115.00	115.00	115.00	115.00	74.174	0
2022-01-17	115.00	117.00	112.60	115.00	74.174	22,576
2022-01-14	115.00	115.00	115.00	115.00	74.174	0
2022-01-13	115.00	115.00	115.00	115.00	74.174	0
2022-01-12	115.00	115.00	115.00	115.00	74.174	0
2022-01-11	116.00	117.00	114.50	115.00	74.174	51,500
2022-01-10	118.50	118.75	117.00	117.00	75.464	27,802
2022-01-07	119.00	120.00	118.50	118.50	76.432	63,305
2022-01-06	119.00	119.00	117.53	119.00	76.754	10,000
2022-01-05	120.00	120.00	117.52	120.00	77.399	16,545
2022-01-04	119.00	121.00	116.00	121.00	78.044	120,890
2021-12-31	119.00	119.00	119.00	119.00	76.754	0
2021-12-30	119.00	119.00	119.00	119.00	76.754	0
2021-12-29	118.00	121.94	116.50	119.00	76.754	18,974
2021-12-24	116.00	120.00	116.00	118.00	76.109	36,340
2021-12-23	112.00	116.50	112.00	112.00	72.239	10,000
2021-12-22	111.00	111.00	111.00	111.00	71.594	0
2021-12-21	111.00	111.00	111.00	111.00	71.594	0
2021-12-20	111.00	111.00	111.00	111.00	71.594	0
2021-12-17	111.00	115.00	107.72	111.00	71.594	27,953
2021-12-16	111.00	111.00	111.00	111.00	71.594	0
2021-12-15	111.00	111.00	110.52	111.00	71.594	706
2021-12-14	111.00	111.00	107.00	111.00	71.594	52,000
2021-12-13	111.50	115.00	111.50	111.50	71.917	494
2021-12-10	111.50	111.50	111.50	111.50	71.917	0
2021-12-09	111.50	111.50	111.50	111.50	71.917	0
2021-12-08	111.50	111.50	109.12	111.50	71.917	2,954
2021-12-07	111.50	114.00	111.50	111.50	71.917	55,000
2021-12-06	111.50	115.00	111.00	111.50	71.917	6,292
2021-12-03	110.50	110.50	110.50	110.50	71.272	0
2021-12-02	110.50	110.50	110.50	110.50	71.272	0
2021-12-01	110.50	110.50	110.50	110.50	71.272	0
2021-11-30	110.50	114.00	110.50	110.50	71.272	180
2021-11-29	110.50	110.50	110.50	110.50	71.272	0
2021-11-26	110.00	115.00	105.00	110.50	71.272	113,000
2021-11-25	111.50	115.00	111.50	111.50	71.917	60,782
2021-11-24	114.00	114.00	108.35	111.50	71.917	52,978
2021-11-23	114.00	117.00	110.00	114.00	73.529	51,500
2021-11-22	115.50	117.00	109.70	114.00	73.529	13,239
2021-11-19	115.50	115.50	114.00	115.50	74.497	10,000
2021-11-18	116.50	116.50	116.50	116.50	75.142	0
2021-11-17	116.50	116.50	116.50	116.50	75.142	0
2021-11-16	116.50	118.00	114.00	116.50	75.142	25,000
2021-11-15	116.50	119.65	116.00	116.50	75.142	73,808
2021-11-12	116.50	119.00	114.00	116.50	75.142	44,722
2021-11-11	116.50	118.00	114.00	116.50	75.142	85,933
2021-11-10	116.50	116.50	116.50	116.50	75.142	0
2021-11-09	116.50	116.50	114.00	116.50	75.142	27,000
2021-11-08	119.00	121.00	116.50	116.50	75.142	1,250
2021-11-05	118.00	120.50	115.00	119.00	76.754	135,743
2021-11-04	120.00	120.00	117.50	120.00	77.399	13,325
2021-11-03	122.00	122.00	122.00	122.00	77.228	0
2021-11-02	123.50	125.00	123.50	123.50	78.178	28,094
2021-11-01	123.50	124.22	120.84	123.50	78.178	55,076
2021-10-29	123.50	124.22	120.90	123.50	78.178	112,968
2021-10-28	123.50	124.50	120.84	123.50	78.178	9,601
2021-10-27	123.50	123.50	123.50	123.50	78.178	0
2021-10-26	123.50	123.50	121.25	123.50	78.178	572
2021-10-25	123.50	123.75	123.50	123.50	78.178	26,462

← NewerPage 21 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.