Marwyn Value Investors Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-05	136.50	137.50	134.00	137.50	128.72	268,400
2025-11-04	136.50	136.50	136.17	136.50	127.78	12,000
2025-11-03	135.50	136.80	135.34	136.50	127.78	265,500
2025-10-31	135.50	136.59	135.34	136.00	127.31	5,292
2025-10-30	135.50	136.60	134.15	136.00	127.31	49,252
2025-10-29	134.50	136.00	134.48	135.50	126.85	168,643
2025-10-28	134.50	136.00	134.50	134.50	125.91	67,250
2025-10-27	134.00	136.00	132.48	134.00	125.44	126,207
2025-10-24	134.00	134.60	132.50	134.00	125.44	15,773
2025-10-23	134.00	134.60	132.80	134.00	125.44	71,819
2025-10-22	134.00	134.00	134.00	134.00	125.44	0
2025-10-21	134.00	135.20	132.50	134.00	125.44	23,936
2025-10-20	134.00	135.20	133.50	134.00	125.44	27,035
2025-10-17	134.00	135.40	132.12	134.00	125.44	9,293
2025-10-16	132.50	133.50	131.00	133.50	124.97	1,308,022
2025-10-15	134.50	135.00	132.00	133.00	124.50	107,105
2025-10-14	136.00	136.00	134.00	134.50	125.91	24,328
2025-10-13	136.00	136.37	135.10	136.00	127.31	7,838
2025-10-10	136.00	136.39	136.00	136.00	127.31	3,665
2025-10-09	136.00	136.48	135.10	136.00	127.31	13,769
2025-10-08	136.00	136.00	135.02	136.00	127.31	30,492
2025-10-07	135.00	137.52	135.00	136.00	127.31	54,716
2025-10-06	134.50	135.00	133.18	134.50	125.91	30,507
2025-10-03	132.50	134.50	132.50	134.50	125.91	296,564
2025-10-02	131.50	133.00	131.04	133.00	124.50	226,583
2025-10-01	131.50	132.82	130.03	131.50	123.10	59,512
2025-09-30	130.50	132.85	129.00	131.50	123.10	237,404
2025-09-29	130.00	131.00	129.60	130.00	121.70	337,322
2025-09-26	130.50	130.50	129.00	130.50	122.16	5,704
2025-09-25	130.50	130.50	129.00	130.50	122.16	800
2025-09-24	131.50	131.50	130.00	131.50	123.10	268
2025-09-23	131.50	131.50	130.00	131.50	123.10	73,000
2025-09-22	132.00	132.00	131.00	132.00	123.57	7,823
2025-09-19	132.00	132.20	131.00	132.00	123.57	5,000
2025-09-18	132.00	132.00	132.00	132.00	123.57	0
2025-09-17	132.00	132.00	132.00	132.00	123.57	4,924
2025-09-16	132.00	132.03	132.00	132.00	123.57	31,981
2025-09-15	132.06	132.06	132.00	132.00	123.57	7,572
2025-09-12	132.54	133.00	132.54	133.00	124.50	10,616
2025-09-11	132.50	132.60	132.50	132.50	124.04	8,000
2025-09-10	132.00	132.66	131.11	132.50	124.04	242,784
2025-09-09	132.00	132.00	132.00	132.00	123.57	0
2025-09-08	132.00	133.51	131.50	132.50	124.04	73,717
2025-09-05	133.00	135.00	132.00	132.00	123.57	94,818
2025-09-04	133.00	133.94	132.22	133.00	124.50	8,693
2025-09-03	133.00	133.00	132.23	133.00	124.50	13,266
2025-09-02	133.00	134.96	131.00	133.00	124.50	112,313
2025-09-01	133.00	134.96	132.23	133.00	124.50	67,050
2025-08-29	133.00	134.96	133.00	133.00	124.50	80,791
2025-08-28	132.50	134.96	131.00	131.00	122.63	35,282
2025-08-27	132.50	133.00	132.50	132.50	124.04	533,829
2025-08-26	131.50	133.00	130.18	131.50	123.10	261,214
2025-08-22	131.50	132.64	130.15	131.50	123.10	25,254
2025-08-21	131.50	132.26	130.50	132.00	123.57	249,200
2025-08-20	131.50	132.22	131.50	131.50	123.10	6,451
2025-08-19	131.50	133.00	130.48	131.50	123.10	946,663
2025-08-18	131.50	132.97	131.35	131.50	123.10	254,808
2025-08-15	130.50	132.00	129.78	131.50	123.10	127,162
2025-08-14	130.00	131.96	129.33	130.50	122.16	204,206
2025-08-13	128.50	130.30	128.50	130.00	121.70	313,276

← NewerPage 5 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.