Marwyn Value Investors Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 85.750 | 86.245 | 85.750 | 85.750 | 75.451 | 7,500 |
| 2024-11-21 | 86.000 | 86.000 | 85.020 | 85.750 | 75.451 | 312,000 |
| 2024-11-20 | 86.500 | 86.500 | 86.000 | 86.500 | 76.111 | 17,000 |
| 2024-11-19 | 88.000 | 88.000 | 87.000 | 87.000 | 76.551 | 157,798 |
| 2024-11-18 | 88.000 | 88.000 | 87.000 | 88.000 | 77.430 | 7,350 |
| 2024-11-15 | 88.500 | 88.660 | 88.000 | 88.000 | 77.430 | 53,538 |
| 2024-11-14 | 89.000 | 89.000 | 88.500 | 88.500 | 77.870 | 7,500 |
| 2024-11-13 | 89.500 | 90.500 | 89.000 | 89.000 | 78.310 | 54,610 |
| 2024-11-12 | 89.500 | 89.500 | 88.125 | 89.500 | 78.750 | 15,000 |
| 2024-11-11 | 90.500 | 91.220 | 90.500 | 90.500 | 79.630 | 913 |
| 2024-11-08 | 90.500 | 91.220 | 90.500 | 90.500 | 79.630 | 5,050 |
| 2024-11-07 | 90.500 | 90.500 | 90.500 | 90.500 | 79.630 | 0 |
| 2024-11-06 | 92.250 | 92.250 | 92.250 | 92.250 | 79.177 | 0 |
| 2024-11-05 | 92.250 | 92.250 | 92.250 | 92.250 | 79.177 | 0 |
| 2024-11-04 | 92.250 | 93.500 | 92.250 | 92.250 | 79.177 | 104 |
| 2024-11-01 | 92.250 | 92.250 | 90.990 | 92.250 | 79.177 | 3,500 |
| 2024-10-31 | 92.250 | 92.250 | 92.250 | 92.250 | 79.177 | 0 |
| 2024-10-30 | 91.500 | 92.250 | 90.710 | 92.250 | 77.233 | 9,045 |
| 2024-10-29 | 91.500 | 91.500 | 90.850 | 91.500 | 76.605 | 6,300 |
| 2024-10-28 | 92.250 | 93.500 | 91.350 | 91.750 | 76.814 | 27,590 |
| 2024-10-25 | 92.250 | 92.250 | 91.675 | 92.250 | 77.233 | 2,119 |
| 2024-10-24 | 93.000 | 93.000 | 93.000 | 93.000 | 77.861 | 0 |
| 2024-10-23 | 93.000 | 93.000 | 92.720 | 93.000 | 77.861 | 1,446 |
| 2024-10-22 | 94.750 | 94.750 | 94.750 | 94.750 | 79.326 | 0 |
| 2024-10-21 | 93.550 | 94.750 | 93.550 | 94.750 | 79.326 | 35,719 |
| 2024-10-18 | 92.500 | 94.000 | 92.200 | 92.750 | 77.652 | 51,935 |
| 2024-10-17 | 92.500 | 92.500 | 91.000 | 92.500 | 77.442 | 25,841 |
| 2024-10-16 | 92.500 | 92.500 | 92.000 | 92.500 | 77.442 | 22,379 |
| 2024-10-15 | 92.500 | 92.500 | 91.722 | 92.500 | 77.442 | 47,227 |
| 2024-10-14 | 93.000 | 93.000 | 91.000 | 93.000 | 77.861 | 7,125 |
| 2024-10-11 | 93.000 | 94.000 | 93.000 | 93.000 | 77.861 | 15,800 |
| 2024-10-10 | 92.500 | 93.000 | 91.660 | 93.000 | 77.861 | 20,000 |
| 2024-10-09 | 92.500 | 94.000 | 92.500 | 92.500 | 77.442 | 841 |
| 2024-10-08 | 92.500 | 92.500 | 92.500 | 92.500 | 77.442 | 0 |
| 2024-10-07 | 91.500 | 92.500 | 91.410 | 92.500 | 77.442 | 142,698 |
| 2024-10-04 | 91.500 | 91.500 | 91.410 | 91.500 | 76.605 | 52 |
| 2024-10-03 | 91.500 | 91.500 | 91.450 | 91.500 | 76.605 | 4,480 |
| 2024-10-02 | 91.500 | 91.500 | 90.000 | 91.500 | 76.605 | 4,086 |
| 2024-10-01 | 91.500 | 91.500 | 91.500 | 91.500 | 76.605 | 6,329 |
| 2024-09-30 | 91.500 | 93.000 | 90.000 | 91.500 | 76.605 | 10,912 |
| 2024-09-27 | 93.500 | 93.500 | 90.060 | 91.500 | 76.605 | 40,786 |
| 2024-09-26 | 92.000 | 92.000 | 92.000 | 92.000 | 77.024 | 0 |
| 2024-09-25 | 92.000 | 92.000 | 92.000 | 92.000 | 77.024 | 0 |
| 2024-09-24 | 91.500 | 91.500 | 90.150 | 91.500 | 76.605 | 233,495 |
| 2024-09-23 | 91.500 | 92.000 | 91.500 | 91.500 | 76.605 | 624 |
| 2024-09-20 | 91.500 | 91.500 | 90.550 | 91.500 | 76.605 | 5,236 |
| 2024-09-19 | 91.500 | 91.500 | 91.500 | 91.500 | 76.605 | 0 |
| 2024-09-18 | 91.500 | 92.000 | 91.500 | 91.500 | 76.605 | 6,000 |
| 2024-09-17 | 91.500 | 91.500 | 90.500 | 91.500 | 76.605 | 52,200 |
| 2024-09-16 | 90.500 | 93.000 | 89.667 | 93.000 | 77.861 | 32,221 |
| 2024-09-13 | 93.000 | 93.000 | 90.500 | 91.500 | 76.605 | 64,175 |
| 2024-09-12 | 94.000 | 94.000 | 93.000 | 93.500 | 78.280 | 16,869 |
| 2024-09-11 | 94.000 | 94.000 | 94.000 | 94.000 | 78.698 | 0 |
| 2024-09-10 | 94.000 | 94.000 | 94.000 | 94.000 | 78.698 | 0 |
| 2024-09-09 | 94.000 | 94.000 | 93.000 | 94.000 | 78.698 | 81,150 |
| 2024-09-06 | 94.000 | 94.000 | 93.000 | 94.000 | 78.698 | 15,000 |
| 2024-09-05 | 94.000 | 94.000 | 93.000 | 94.000 | 78.698 | 14,000 |
| 2024-09-04 | 94.000 | 94.000 | 93.900 | 94.000 | 78.698 | 87,051 |
| 2024-09-03 | 94.000 | 94.000 | 93.900 | 94.000 | 78.698 | 200,522 |
| 2024-09-02 | 94.000 | 94.000 | 93.000 | 94.000 | 78.698 | 8,554 |
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.