Marwyn Value Investors Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-19 | 103.50 | 104.50 | 103.50 | 103.50 | 93.179 | 11,000 |
| 2025-02-18 | 104.10 | 104.10 | 103.50 | 103.50 | 93.179 | 65,622 |
| 2025-02-17 | 104.50 | 105.00 | 104.10 | 104.50 | 94.080 | 31,571 |
| 2025-02-14 | 102.44 | 103.50 | 102.44 | 103.50 | 93.179 | 152,321 |
| 2025-02-13 | 101.00 | 101.00 | 101.00 | 101.00 | 90.929 | 0 |
| 2025-02-12 | 101.00 | 102.00 | 101.00 | 101.00 | 90.929 | 18,561 |
| 2025-02-11 | 100.50 | 101.55 | 100.50 | 100.50 | 90.478 | 13,700 |
| 2025-02-10 | 98.980 | 101.00 | 98.980 | 100.50 | 90.478 | 53,360 |
| 2025-02-07 | 98.000 | 99.000 | 97.000 | 98.000 | 88.228 | 353,872 |
| 2025-02-06 | 98.500 | 98.750 | 97.620 | 98.000 | 88.228 | 79,483 |
| 2025-02-05 | 100.00 | 101.00 | 100.00 | 100.00 | 87.989 | 581,000 |
| 2025-02-04 | 100.00 | 100.86 | 100.00 | 100.00 | 87.989 | 10,839 |
| 2025-02-03 | 100.00 | 100.00 | 100.00 | 100.00 | 87.989 | 0 |
| 2025-01-31 | 100.00 | 100.86 | 99.620 | 100.00 | 87.989 | 30,349 |
| 2025-01-30 | 100.00 | 100.00 | 100.00 | 100.00 | 87.989 | 0 |
| 2025-01-29 | 100.00 | 100.85 | 100.00 | 100.00 | 87.989 | 2,750 |
| 2025-01-28 | 100.00 | 100.85 | 100.00 | 100.00 | 87.989 | 1,961 |
| 2025-01-27 | 100.00 | 100.89 | 100.00 | 100.00 | 87.989 | 354,459 |
| 2025-01-24 | 100.00 | 100.00 | 100.00 | 100.00 | 87.989 | 0 |
| 2025-01-23 | 100.00 | 100.00 | 99.520 | 100.00 | 87.989 | 19,497 |
| 2025-01-22 | 100.00 | 100.00 | 100.00 | 100.00 | 87.989 | 0 |
| 2025-01-21 | 100.00 | 100.44 | 100.00 | 100.00 | 87.989 | 120,000 |
| 2025-01-20 | 100.00 | 100.59 | 99.040 | 100.00 | 87.989 | 390,612 |
| 2025-01-17 | 100.00 | 100.59 | 100.00 | 100.00 | 87.989 | 5,964 |
| 2025-01-16 | 100.00 | 100.65 | 100.00 | 100.00 | 87.989 | 102,861 |
| 2025-01-15 | 99.500 | 100.75 | 99.500 | 99.500 | 87.549 | 160,037 |
| 2025-01-14 | 99.000 | 99.900 | 99.000 | 99.000 | 87.109 | 25,202 |
| 2025-01-13 | 99.000 | 99.000 | 97.330 | 99.000 | 87.109 | 2,379 |
| 2025-01-10 | 99.000 | 99.000 | 99.000 | 99.000 | 87.109 | 0 |
| 2025-01-09 | 99.550 | 99.550 | 99.500 | 99.500 | 87.549 | 5,000 |
| 2025-01-08 | 100.50 | 100.73 | 99.550 | 100.50 | 88.429 | 27,800 |
| 2025-01-07 | 98.500 | 102.00 | 98.120 | 100.50 | 88.429 | 141,969 |
| 2025-01-06 | 96.450 | 99.000 | 96.450 | 98.500 | 86.669 | 24,396 |
| 2025-01-03 | 95.000 | 97.000 | 95.000 | 96.000 | 84.470 | 47,232 |
| 2025-01-02 | 92.500 | 94.950 | 92.500 | 92.500 | 81.390 | 500 |
| 2024-12-31 | 92.250 | 94.500 | 92.250 | 92.250 | 81.170 | 1,253 |
| 2024-12-30 | 91.750 | 93.900 | 89.000 | 92.250 | 81.170 | 1,555 |
| 2024-12-27 | 89.500 | 93.500 | 89.000 | 91.750 | 80.730 | 43,181 |
| 2024-12-24 | 89.000 | 89.880 | 89.000 | 89.000 | 78.310 | 8,105 |
| 2024-12-23 | 87.880 | 89.000 | 87.880 | 89.000 | 78.310 | 239,679 |
| 2024-12-20 | 87.000 | 87.000 | 87.000 | 87.000 | 76.551 | 0 |
| 2024-12-19 | 87.000 | 87.900 | 87.000 | 87.000 | 76.551 | 19,037 |
| 2024-12-18 | 87.000 | 87.000 | 85.550 | 87.000 | 76.551 | 9,428 |
| 2024-12-17 | 87.000 | 87.000 | 87.000 | 87.000 | 76.551 | 0 |
| 2024-12-16 | 87.500 | 88.900 | 87.500 | 87.500 | 76.991 | 75,940 |
| 2024-12-13 | 88.000 | 88.220 | 87.500 | 87.500 | 76.991 | 202,170 |
| 2024-12-12 | 88.000 | 88.220 | 88.000 | 88.000 | 77.430 | 1,457 |
| 2024-12-11 | 86.000 | 88.000 | 85.500 | 88.000 | 77.430 | 54,464 |
| 2024-12-10 | 86.000 | 86.000 | 85.311 | 86.000 | 75.671 | 500 |
| 2024-12-09 | 86.000 | 86.000 | 86.000 | 86.000 | 75.671 | 0 |
| 2024-12-06 | 86.000 | 86.000 | 86.000 | 86.000 | 75.671 | 0 |
| 2024-12-05 | 86.000 | 86.000 | 86.000 | 86.000 | 75.671 | 0 |
| 2024-12-04 | 86.000 | 86.500 | 86.000 | 86.000 | 75.671 | 12,613 |
| 2024-12-03 | 86.000 | 86.480 | 86.000 | 86.000 | 75.671 | 225,601 |
| 2024-12-02 | 86.000 | 86.480 | 86.000 | 86.000 | 75.671 | 14,540 |
| 2024-11-29 | 86.000 | 86.480 | 85.200 | 86.000 | 75.671 | 3,522 |
| 2024-11-28 | 86.000 | 86.500 | 86.000 | 86.000 | 75.671 | 1,734 |
| 2024-11-27 | 86.000 | 86.000 | 85.500 | 86.000 | 75.671 | 25,047 |
| 2024-11-26 | 85.750 | 86.335 | 85.500 | 85.750 | 75.451 | 99,305 |
| 2024-11-25 | 85.750 | 86.335 | 85.000 | 85.000 | 74.791 | 83,392 |
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.