Marwyn Value Investors Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-19 | 108.00 | 109.96 | 107.75 | 108.00 | 99.284 | 32,177 |
| 2025-05-16 | 108.00 | 109.00 | 108.00 | 108.00 | 99.284 | 55,400 |
| 2025-05-15 | 107.50 | 108.40 | 107.50 | 107.50 | 98.825 | 2,250 |
| 2025-05-14 | 107.50 | 108.40 | 107.50 | 107.50 | 98.825 | 4,582 |
| 2025-05-13 | 107.50 | 107.50 | 107.50 | 107.50 | 98.825 | 0 |
| 2025-05-12 | 107.50 | 107.50 | 106.67 | 107.50 | 98.825 | 42,097 |
| 2025-05-09 | 107.50 | 107.50 | 107.50 | 107.50 | 98.825 | 0 |
| 2025-05-08 | 107.50 | 109.00 | 107.50 | 107.50 | 98.825 | 4,000 |
| 2025-05-07 | 109.50 | 109.50 | 108.67 | 109.50 | 98.581 | 15,000 |
| 2025-05-06 | 109.00 | 111.00 | 108.67 | 109.50 | 98.581 | 11,502 |
| 2025-05-02 | 109.00 | 110.00 | 109.00 | 109.00 | 98.131 | 21,995 |
| 2025-05-01 | 107.50 | 108.97 | 106.66 | 107.50 | 96.780 | 72,842 |
| 2025-04-30 | 107.50 | 109.00 | 107.50 | 107.50 | 96.780 | 14,000 |
| 2025-04-29 | 106.50 | 107.97 | 106.50 | 106.50 | 95.880 | 300 |
| 2025-04-28 | 106.00 | 108.00 | 104.86 | 106.50 | 95.880 | 108,523 |
| 2025-04-25 | 106.00 | 106.00 | 104.86 | 106.00 | 95.430 | 4,023 |
| 2025-04-24 | 106.00 | 106.00 | 104.00 | 106.00 | 95.430 | 38,972 |
| 2025-04-23 | 106.00 | 106.00 | 106.00 | 106.00 | 95.430 | 0 |
| 2025-04-22 | 106.00 | 106.70 | 106.00 | 106.00 | 95.430 | 92 |
| 2025-04-17 | 104.00 | 105.90 | 102.00 | 105.50 | 94.980 | 31,918 |
| 2025-04-16 | 104.00 | 104.00 | 104.00 | 104.00 | 93.629 | 42,500 |
| 2025-04-15 | 104.00 | 105.96 | 103.20 | 104.00 | 93.629 | 3,110 |
| 2025-04-14 | 104.00 | 105.96 | 104.00 | 104.00 | 93.629 | 3,019 |
| 2025-04-11 | 103.50 | 106.50 | 103.50 | 103.50 | 93.179 | 30,000 |
| 2025-04-10 | 102.00 | 105.00 | 101.55 | 102.50 | 92.279 | 35,044 |
| 2025-04-09 | 102.00 | 102.00 | 102.00 | 102.00 | 91.829 | 0 |
| 2025-04-08 | 102.50 | 102.50 | 101.03 | 102.50 | 92.279 | 36,484 |
| 2025-04-07 | 104.00 | 104.00 | 101.00 | 102.50 | 92.279 | 22,334 |
| 2025-04-04 | 106.40 | 106.40 | 104.48 | 105.50 | 94.980 | 50,000 |
| 2025-04-03 | 107.00 | 107.98 | 107.00 | 107.00 | 96.330 | 1,037 |
| 2025-04-02 | 107.12 | 108.00 | 107.12 | 107.50 | 96.780 | 150,464 |
| 2025-04-01 | 107.00 | 107.90 | 107.00 | 107.00 | 96.330 | 52,755 |
| 2025-03-31 | 107.00 | 107.98 | 107.00 | 107.00 | 96.330 | 455 |
| 2025-03-28 | 106.50 | 107.50 | 106.50 | 107.00 | 96.330 | 34,500 |
| 2025-03-27 | 106.50 | 107.49 | 106.00 | 106.50 | 95.880 | 124,270 |
| 2025-03-26 | 106.50 | 106.50 | 106.50 | 106.50 | 95.880 | 0 |
| 2025-03-25 | 106.50 | 107.49 | 106.50 | 106.50 | 95.880 | 13,324 |
| 2025-03-24 | 106.50 | 107.49 | 106.50 | 106.50 | 95.880 | 81,000 |
| 2025-03-21 | 106.00 | 106.00 | 106.00 | 106.00 | 95.430 | 51,000 |
| 2025-03-20 | 106.50 | 108.00 | 106.50 | 106.50 | 95.880 | 1,011 |
| 2025-03-19 | 104.50 | 106.00 | 104.50 | 104.50 | 94.080 | 114,335 |
| 2025-03-18 | 105.00 | 105.52 | 104.50 | 104.50 | 94.080 | 101,180 |
| 2025-03-17 | 104.00 | 105.00 | 103.20 | 105.00 | 94.530 | 67,839 |
| 2025-03-14 | 104.00 | 104.00 | 103.02 | 104.00 | 93.629 | 1,500 |
| 2025-03-13 | 104.00 | 104.00 | 104.00 | 104.00 | 93.629 | 0 |
| 2025-03-12 | 104.00 | 104.69 | 104.00 | 104.00 | 93.629 | 11,135 |
| 2025-03-11 | 104.00 | 104.79 | 103.38 | 104.00 | 93.629 | 29,976 |
| 2025-03-10 | 104.00 | 104.00 | 103.38 | 104.00 | 93.629 | 119,193 |
| 2025-03-07 | 103.50 | 105.00 | 102.57 | 104.00 | 93.629 | 193,881 |
| 2025-03-06 | 103.50 | 103.50 | 103.50 | 103.50 | 93.179 | 0 |
| 2025-03-05 | 104.00 | 104.95 | 103.00 | 103.00 | 92.729 | 61,898 |
| 2025-03-04 | 104.00 | 105.68 | 103.00 | 104.00 | 93.629 | 11,501 |
| 2025-03-03 | 104.00 | 106.00 | 103.32 | 104.00 | 93.629 | 7,174 |
| 2025-02-28 | 104.00 | 105.75 | 103.32 | 104.00 | 93.629 | 9,863 |
| 2025-02-27 | 104.00 | 104.00 | 103.26 | 104.00 | 93.629 | 11,500 |
| 2025-02-26 | 104.00 | 105.76 | 104.00 | 104.00 | 93.629 | 70,000 |
| 2025-02-25 | 104.00 | 106.00 | 103.26 | 104.00 | 93.629 | 65,628 |
| 2025-02-24 | 104.00 | 104.00 | 104.00 | 104.00 | 93.629 | 0 |
| 2025-02-21 | 104.00 | 104.00 | 104.00 | 104.00 | 93.629 | 0 |
| 2025-02-20 | 103.50 | 106.00 | 103.16 | 104.00 | 93.629 | 91,415 |
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.