Marwyn Value Investors Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-02 | 144.00 | 145.32 | 144.00 | 144.00 | 137.06 | 8,032 |
| 2026-01-30 | 144.00 | 145.32 | 142.44 | 144.00 | 137.06 | 27,283 |
| 2026-01-29 | 144.00 | 144.00 | 142.44 | 144.00 | 137.06 | 22,831 |
| 2026-01-28 | 144.50 | 145.53 | 144.50 | 144.50 | 137.54 | 2,015 |
| 2026-01-27 | 144.50 | 145.67 | 144.50 | 144.50 | 137.54 | 33,617 |
| 2026-01-26 | 145.00 | 145.95 | 143.60 | 144.50 | 137.54 | 186,386 |
| 2026-01-23 | 145.00 | 146.00 | 144.00 | 145.00 | 138.01 | 42,905 |
| 2026-01-22 | 144.00 | 146.58 | 143.29 | 145.00 | 138.01 | 84,128 |
| 2026-01-21 | 144.00 | 145.36 | 143.29 | 144.00 | 137.06 | 10,318 |
| 2026-01-20 | 144.00 | 145.36 | 143.29 | 144.00 | 137.06 | 11,000 |
| 2026-01-19 | 144.50 | 145.36 | 143.29 | 144.00 | 137.06 | 12,461 |
| 2026-01-16 | 144.50 | 146.95 | 144.10 | 144.50 | 137.54 | 23,000 |
| 2026-01-15 | 143.55 | 146.66 | 143.55 | 144.50 | 137.54 | 192,376 |
| 2026-01-14 | 143.00 | 144.49 | 143.00 | 143.50 | 136.58 | 340,748 |
| 2026-01-13 | 141.37 | 142.97 | 141.37 | 141.50 | 134.68 | 123,679 |
| 2026-01-12 | 139.97 | 143.00 | 139.97 | 140.50 | 133.73 | 168,052 |
| 2026-01-09 | 138.50 | 139.97 | 138.37 | 138.50 | 131.83 | 16,001 |
| 2026-01-08 | 138.50 | 139.20 | 137.00 | 138.50 | 131.83 | 82,404 |
| 2026-01-07 | 138.50 | 139.97 | 138.08 | 138.50 | 131.83 | 8,072 |
| 2026-01-06 | 138.50 | 139.97 | 138.50 | 138.50 | 131.83 | 9,807 |
| 2026-01-05 | 138.50 | 138.50 | 138.50 | 138.50 | 131.83 | 0 |
| 2026-01-02 | 138.50 | 138.50 | 138.50 | 138.50 | 131.83 | 0 |
| 2025-12-31 | 138.97 | 139.50 | 138.97 | 139.50 | 132.78 | 30,500 |
| 2025-12-30 | 138.00 | 138.97 | 137.07 | 137.50 | 130.87 | 186,500 |
| 2025-12-29 | 137.50 | 137.50 | 136.38 | 137.50 | 130.87 | 3,717 |
| 2025-12-24 | 138.00 | 138.66 | 136.36 | 137.50 | 130.87 | 21,406 |
| 2025-12-23 | 138.00 | 138.66 | 137.50 | 137.50 | 130.87 | 3,503 |
| 2025-12-22 | 138.00 | 138.97 | 136.31 | 137.50 | 130.87 | 39,191 |
| 2025-12-19 | 138.00 | 138.12 | 137.50 | 137.50 | 130.87 | 1,222 |
| 2025-12-18 | 138.00 | 138.07 | 136.50 | 137.50 | 130.87 | 15,000 |
| 2025-12-17 | 138.00 | 138.12 | 136.31 | 137.50 | 130.87 | 13,359 |
| 2025-12-16 | 138.00 | 138.13 | 136.03 | 137.50 | 130.87 | 21,085 |
| 2025-12-15 | 137.50 | 138.13 | 137.50 | 137.50 | 130.87 | 4,153 |
| 2025-12-12 | 137.50 | 137.50 | 137.50 | 137.50 | 130.87 | 250,000 |
| 2025-12-11 | 137.50 | 137.50 | 137.47 | 137.50 | 130.87 | 280 |
| 2025-12-10 | 137.50 | 137.50 | 135.74 | 137.50 | 130.87 | 31,500 |
| 2025-12-09 | 138.00 | 138.13 | 136.00 | 137.50 | 130.87 | 29,792 |
| 2025-12-08 | 138.00 | 138.00 | 136.00 | 138.00 | 131.35 | 205,679 |
| 2025-12-05 | 138.00 | 139.56 | 138.00 | 138.00 | 131.35 | 31,020 |
| 2025-12-04 | 138.00 | 139.60 | 138.00 | 138.00 | 131.35 | 8,431 |
| 2025-12-03 | 137.50 | 138.00 | 137.50 | 137.50 | 130.87 | 267,500 |
| 2025-12-02 | 137.00 | 138.00 | 137.00 | 138.00 | 131.35 | 563,639 |
| 2025-12-01 | 136.50 | 137.50 | 136.50 | 136.50 | 129.92 | 212,476 |
| 2025-11-28 | 135.00 | 137.00 | 135.00 | 135.50 | 128.97 | 1,050,919 |
| 2025-11-27 | 135.00 | 136.38 | 133.00 | 135.00 | 128.49 | 98,216 |
| 2025-11-26 | 135.00 | 135.00 | 133.76 | 135.00 | 128.49 | 8,628 |
| 2025-11-25 | 135.00 | 136.38 | 135.00 | 135.00 | 128.49 | 10,000 |
| 2025-11-24 | 135.00 | 135.00 | 133.76 | 135.00 | 128.49 | 12,500 |
| 2025-11-21 | 135.00 | 136.38 | 133.76 | 135.00 | 128.49 | 13,580 |
| 2025-11-20 | 135.00 | 136.00 | 133.76 | 135.00 | 128.49 | 33,000 |
| 2025-11-19 | 135.00 | 136.38 | 135.00 | 135.00 | 128.49 | 9,101 |
| 2025-11-18 | 135.00 | 135.00 | 133.76 | 135.00 | 128.49 | 2,390,740 |
| 2025-11-17 | 135.00 | 136.00 | 133.76 | 136.00 | 129.45 | 21,056 |
| 2025-11-14 | 135.00 | 135.00 | 133.76 | 135.00 | 128.49 | 3,665 |
| 2025-11-13 | 136.00 | 137.00 | 135.38 | 136.00 | 129.45 | 170,758 |
| 2025-11-12 | 135.50 | 137.00 | 134.55 | 136.00 | 129.45 | 255,265 |
| 2025-11-11 | 135.50 | 136.10 | 134.33 | 135.50 | 128.97 | 24,612 |
| 2025-11-10 | 135.50 | 136.21 | 135.50 | 135.50 | 128.97 | 3,322 |
| 2025-11-07 | 136.50 | 136.78 | 134.33 | 135.50 | 128.97 | 56,629 |
| 2025-11-06 | 136.50 | 138.00 | 135.00 | 136.00 | 129.45 | 16,023 |
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.