Malibu Life Holdings Limited (LON:MLHL)
London · Delayed Price · Currency is GBP · Price in USD 13.78
-0.20 (-1.43%)
Oct 9, 2026, 3:43 PM GMT
Malibu Life Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 13.90 | 13.90 | 13.65 | 13.78 | 13.78 | -1.43% | 18,003 |
| Oct 8, 2026 | 14.10 | 13.90 | 13.90 | 13.98 | 13.98 | -0.18% | 155 |
| Oct 7, 2026 | 14.00 | 14.10 | 13.90 | 14.00 | 14.00 | -0.18% | 4,209 |
| Oct 6, 2026 | 14.05 | 14.50 | 14.00 | 14.03 | 14.03 | 0.18% | 374 |
| Oct 5, 2026 | 14.05 | 14.65 | 14.00 | 14.00 | 14.00 | -1.06% | 25 |
| Oct 2, 2026 | 14.10 | 14.10 | 14.00 | 14.15 | 14.15 | -0.53% | 27 |
| Oct 1, 2026 | 14.30 | 14.30 | 14.05 | 14.23 | 14.23 | -2.40% | 2,022 |
| Sep 30, 2026 | 14.05 | 14.80 | 14.35 | 14.58 | 14.58 | 2.64% | 5,116 |
| Sep 29, 2026 | 14.00 | 14.20 | 14.00 | 14.20 | 14.20 | 1.25% | 18,955 |
| Sep 28, 2026 | 14.00 | 14.00 | 13.90 | 14.03 | 14.03 | -0.71% | 34 |
| Sep 25, 2026 | 14.50 | 14.50 | 13.90 | 14.13 | 14.13 | 0.53% | 10,138 |
| Sep 24, 2026 | 13.95 | 14.15 | 13.95 | 14.05 | 14.05 | 0.72% | 446 |
| Sep 23, 2026 | 13.93 | 13.95 | 13.95 | 13.95 | 13.95 | 0.36% | 532 |
| Sep 22, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | -1.94% | 21 |
| Sep 21, 2026 | 14.18 | 14.18 | 14.18 | 14.18 | 14.18 | 0.89% | - |
| Sep 18, 2026 | 13.95 | 13.95 | 13.95 | 14.05 | 14.05 | -0.35% | 1,907 |
| Sep 17, 2026 | 13.95 | 13.95 | 13.95 | 14.10 | 14.10 | 0.53% | 1,332 |
| Sep 16, 2026 | 13.95 | 13.95 | 13.95 | 14.03 | 14.03 | - | 82 |
| Sep 15, 2026 | 13.90 | 13.90 | 13.90 | 14.03 | 14.03 | 0.18% | 75 |
| Sep 14, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -0.71% | 420 |
| Sep 11, 2026 | 14.00 | 14.00 | 14.00 | 14.10 | 14.10 | -1.05% | 140 |
| Sep 10, 2026 | 14.00 | 14.45 | 14.00 | 14.25 | 14.25 | 1.79% | 135 |
| Sep 9, 2026 | 14.20 | 14.37 | 14.00 | 14.00 | 14.00 | -1.06% | 7,410 |
| Sep 8, 2026 | 14.20 | 14.20 | 14.15 | 14.15 | 14.15 | -0.35% | 120 |
| Sep 7, 2026 | 14.20 | 14.65 | 14.20 | 14.20 | 14.20 | -1.56% | 1,592 |
| Sep 4, 2026 | 14.30 | 14.30 | 14.20 | 14.43 | 14.43 | 1.58% | 2,256 |
| Sep 3, 2026 | 14.20 | 14.85 | 14.20 | 14.20 | 14.20 | -1.39% | 6,446 |
| Sep 2, 2026 | 14.52 | 14.40 | 14.15 | 14.40 | 14.40 | 0.35% | 1,846 |
| Sep 1, 2026 | 14.20 | 14.80 | 14.20 | 14.35 | 14.35 | -0.35% | 120 |
| Aug 28, 2026 | 14.25 | 14.46 | 14.25 | 14.40 | 14.40 | 0.52% | 379 |
| Aug 27, 2026 | 14.25 | 14.95 | 14.20 | 14.33 | 14.33 | -0.52% | 19,527 |
| Aug 26, 2026 | 14.30 | 14.95 | 14.25 | 14.40 | 14.40 | -0.69% | 902 |
| Aug 25, 2026 | 14.60 | 14.60 | 14.50 | 14.50 | 14.50 | -1.86% | 8,971 |
| Aug 24, 2026 | 14.55 | 14.55 | 14.55 | 14.78 | 14.78 | 1.55% | 404 |
| Aug 21, 2026 | 14.95 | 14.55 | 14.55 | 14.55 | 14.55 | 1.04% | 13,039 |
| Aug 20, 2026 | 14.05 | 14.45 | 14.40 | 14.40 | 14.40 | -0.86% | 1,060 |
| Aug 19, 2026 | 14.20 | 14.20 | 14.20 | 14.53 | 14.53 | 0.87% | 55 |
| Aug 18, 2026 | 14.55 | 14.55 | 14.55 | 14.40 | 14.40 | - | 513 |
| Aug 17, 2026 | 14.60 | 14.40 | 14.00 | 14.40 | 14.40 | -1.37% | 3,201 |
| Aug 14, 2026 | 14.30 | 14.60 | 14.30 | 14.60 | 14.60 | 0.69% | 32,683 |
| Aug 13, 2026 | 14.49 | 14.50 | 14.30 | 14.50 | 14.50 | - | 4,498 |
| Aug 12, 2026 | 14.35 | 14.50 | 14.35 | 14.50 | 14.50 | - | 15,541 |
| Aug 11, 2026 | 14.25 | 14.50 | 14.25 | 14.50 | 14.50 | 1.75% | 68,867 |
| Aug 10, 2026 | 14.20 | 14.25 | 14.15 | 14.25 | 14.25 | 0.35% | 27,393 |
| Aug 7, 2026 | 13.95 | 14.50 | 13.95 | 14.20 | 14.20 | - | 20,327 |
| Aug 6, 2026 | 14.35 | 14.85 | 14.15 | 14.20 | 14.20 | -2.41% | 53,909 |
| Aug 5, 2026 | 14.50 | 14.60 | 14.00 | 14.55 | 14.55 | -1.69% | 58,399 |
| Aug 4, 2026 | 14.55 | 15.05 | 14.55 | 14.80 | 14.80 | -1.00% | 2,431 |
| Aug 3, 2026 | 15.75 | 15.75 | 15.00 | 14.95 | 14.95 | -3.22% | 2,132 |
| Jul 31, 2026 | 15.85 | 15.85 | 15.85 | 15.93 | 15.45 | - | 1,692 |