Marwyn Value Investors Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-12	127.05	128.00	127.05	127.50	119.36	9,768
2025-08-11	126.50	130.00	125.16	126.50	118.42	155,800
2025-08-08	126.00	127.49	125.02	126.50	118.42	119,591
2025-08-07	126.00	127.36	125.00	126.00	117.95	137,653
2025-08-06	126.00	127.96	124.55	126.00	115.83	3,665
2025-08-05	125.00	127.96	123.55	126.00	115.83	35,985
2025-08-04	123.20	126.96	123.20	125.00	114.91	304,274
2025-08-01	122.00	122.00	121.66	122.00	112.15	8,000
2025-07-31	121.50	124.00	120.00	122.00	112.15	39,255
2025-07-30	120.50	122.00	120.50	120.50	110.78	144,076
2025-07-29	120.50	122.00	120.50	120.50	110.78	112,057
2025-07-28	120.50	121.40	120.50	120.50	110.78	45,036
2025-07-25	119.50	121.00	118.00	120.00	110.32	100,119
2025-07-24	119.00	120.98	118.48	120.00	110.32	178,045
2025-07-23	118.50	119.64	118.50	118.50	108.94	243,135
2025-07-22	117.50	119.00	116.48	117.50	108.02	9,717
2025-07-21	118.00	119.00	116.45	117.50	108.02	19,663
2025-07-18	117.00	118.00	117.00	117.50	108.02	220,000
2025-07-17	116.50	118.50	116.00	116.50	107.10	222,300
2025-07-16	115.50	116.00	115.00	115.00	105.72	225,280
2025-07-15	115.00	115.76	115.00	115.00	105.72	48,600
2025-07-14	115.00	115.00	115.00	115.00	105.72	44,500
2025-07-11	115.00	115.76	114.50	115.00	105.72	10,583
2025-07-10	115.00	115.00	115.00	115.00	105.72	0
2025-07-09	115.00	115.00	115.00	115.00	105.72	0
2025-07-08	115.00	115.76	114.04	115.00	105.72	11,442
2025-07-07	114.50	115.58	114.50	114.50	105.26	4,386
2025-07-04	114.50	115.75	113.03	114.50	105.26	80,000
2025-07-03	114.50	114.50	113.03	114.50	105.26	4,435
2025-07-02	114.50	115.63	113.03	114.50	105.26	11,631
2025-07-01	114.50	115.64	114.50	114.50	105.26	1,904
2025-06-30	114.50	114.50	114.50	114.50	105.26	0
2025-06-27	114.50	115.00	114.00	114.50	105.26	110,000
2025-06-26	114.50	114.50	114.50	114.50	105.26	0
2025-06-25	114.50	114.50	113.03	114.50	105.26	12,404
2025-06-24	114.50	115.76	113.47	114.50	105.26	11,031
2025-06-23	114.50	114.50	114.50	114.50	105.26	0
2025-06-20	114.50	115.76	113.03	114.50	105.26	37,791
2025-06-19	114.50	115.76	113.03	114.50	105.26	30,748
2025-06-18	114.50	114.50	113.03	114.50	105.26	900
2025-06-17	114.50	114.50	114.50	114.50	105.26	0
2025-06-16	114.50	115.50	113.50	114.50	105.26	61,050
2025-06-13	114.50	115.76	113.03	114.50	105.26	5,313
2025-06-12	114.50	114.50	113.03	114.50	105.26	4,000
2025-06-11	114.50	115.90	113.03	114.50	105.26	161,527
2025-06-10	114.50	115.93	114.50	114.50	105.26	9,024
2025-06-09	113.00	114.50	112.00	114.50	105.26	324,631
2025-06-06	112.50	113.97	112.00	113.00	103.88	139,515
2025-06-05	112.50	113.97	112.00	112.50	103.42	40,065
2025-06-04	112.50	113.97	111.00	112.50	103.42	17,355
2025-06-03	111.53	113.00	111.53	112.50	103.42	697,907
2025-06-02	111.35	112.00	111.35	111.50	102.50	250,157
2025-05-30	110.50	112.00	110.00	110.50	101.58	314,366
2025-05-29	110.50	111.35	109.50	110.50	101.58	9,750
2025-05-28	110.50	111.52	110.50	110.50	101.58	51,991
2025-05-27	110.00	110.90	109.04	110.00	101.12	93,666
2025-05-23	110.00	110.00	110.00	110.00	101.12	0
2025-05-22	108.00	111.00	107.80	110.00	101.12	198,435
2025-05-21	108.00	109.90	107.76	108.00	99.284	19,524
2025-05-20	108.00	108.00	108.00	108.00	99.284	0

← NewerPage 6 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.