Marwyn Value Investors Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	133.50	133.50	131.77	133.50	129.10	908
2026-04-28	133.50	133.50	133.50	133.50	129.10	0
2026-04-27	133.50	133.50	131.60	133.50	129.10	2,500
2026-04-24	133.50	133.50	133.50	133.50	129.10	0
2026-04-23	133.50	135.75	131.50	133.50	129.10	46,000
2026-04-22	133.50	133.50	131.50	133.50	129.10	3,500
2026-04-21	133.50	133.50	133.50	133.50	129.10	0
2026-04-20	133.50	135.75	133.50	133.50	129.10	16,922
2026-04-17	133.50	133.50	131.25	133.50	129.10	98,000
2026-04-16	133.50	133.50	131.05	133.50	129.10	13,186
2026-04-15	133.50	134.40	131.00	133.50	129.10	45,829
2026-04-14	133.50	133.50	133.50	133.50	129.10	0
2026-04-13	133.50	133.50	133.50	133.50	129.10	0
2026-04-10	133.50	134.50	131.00	133.50	129.10	21,326
2026-04-09	133.00	135.16	132.00	133.50	129.10	19,810
2026-04-08	132.00	135.00	132.00	134.00	129.58	57,453
2026-04-07	131.50	133.15	131.50	131.50	127.16	6,883
2026-04-02	133.00	133.17	130.00	131.50	127.16	44,909
2026-04-01	131.50	135.26	131.29	133.00	128.61	25,465
2026-03-31	132.00	132.00	130.00	131.50	127.16	28,000
2026-03-30	133.50	133.59	130.00	133.00	128.61	18,335
2026-03-27	133.50	133.50	131.00	133.50	129.10	54,870
2026-03-26	134.00	134.15	134.00	134.00	129.58	42,360
2026-03-25	134.00	135.50	134.00	134.00	129.58	30,000
2026-03-24	134.00	134.00	134.00	134.00	129.58	0
2026-03-23	134.00	134.00	131.00	134.00	129.58	6,663
2026-03-20	134.00	135.00	132.00	135.00	130.55	2,700
2026-03-19	135.00	137.00	133.04	135.00	130.55	5,865
2026-03-18	135.00	135.00	133.00	135.00	130.55	1,134,350
2026-03-17	136.00	136.00	134.00	135.50	131.03	35,641
2026-03-16	137.00	139.20	135.05	138.00	133.45	32,399
2026-03-13	137.50	138.00	137.50	137.50	132.96	4,000
2026-03-12	137.00	139.04	134.96	137.00	132.48	8,146
2026-03-11	137.00	137.00	134.06	137.00	132.48	371
2026-03-10	137.50	139.05	135.00	137.00	132.48	28,555
2026-03-09	137.50	137.50	134.60	137.50	132.96	30,358
2026-03-06	140.00	140.94	138.00	139.50	134.90	5,215
2026-03-05	140.00	140.00	138.00	140.00	135.38	32,791
2026-03-04	140.00	140.95	140.00	140.00	135.38	10,000
2026-03-03	143.00	144.24	138.00	139.00	134.42	36,929
2026-03-02	143.00	143.00	142.00	143.00	138.28	10,000
2026-02-27	143.50	144.50	143.00	144.00	139.25	107,500
2026-02-26	143.50	144.49	143.50	143.50	138.77	47,344
2026-02-25	143.50	144.68	143.50	143.50	138.77	3,470
2026-02-24	143.50	144.49	143.50	143.50	138.77	10,000
2026-02-23	142.00	144.49	141.24	143.50	138.77	47,888
2026-02-20	142.00	143.00	141.00	142.00	137.32	56,549
2026-02-19	140.00	142.70	139.84	142.00	137.32	73,824
2026-02-18	140.00	140.00	139.00	140.00	135.38	30,563
2026-02-17	140.68	140.68	137.00	140.00	135.38	35,575
2026-02-16	141.00	142.20	139.00	139.00	134.42	17,097
2026-02-13	141.00	141.00	139.12	141.00	136.35	7,563
2026-02-12	141.00	141.00	139.00	141.00	136.35	91,197
2026-02-11	141.00	141.00	140.95	141.00	136.35	22,691
2026-02-10	141.00	141.00	139.00	141.00	136.35	2,500
2026-02-09	141.00	141.00	139.14	141.00	136.35	12,000
2026-02-06	141.00	141.00	139.00	141.00	136.35	12,002
2026-02-05	142.50	143.25	139.00	141.00	136.35	21,602
2026-02-04	144.00	144.00	142.20	144.00	137.06	10,000
2026-02-03	144.00	145.30	142.00	144.00	137.06	77,243

← NewerPage 3 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.