Malibu Life Holdings Limited (LON:MLHL)
London · Delayed Price · Currency is GBP · Price in USD 15.90
+0.35 (2.25%)
Jun 4, 2026, 4:35 PM GMT
Malibu Life Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 15.55 | 16.10 | 15.55 | 15.90 | 15.90 | 2.25% | 21,954 |
| Jun 3, 2026 | 15.40 | 16.05 | 15.35 | 15.55 | 15.55 | -1.27% | 15,350 |
| Jun 2, 2026 | 15.15 | 16.00 | 15.15 | 15.75 | 15.75 | 0.64% | 4,999 |
| Jun 1, 2026 | 15.15 | 15.75 | 15.15 | 15.65 | 15.65 | 1.95% | 962 |
| May 29, 2026 | 14.75 | 15.20 | 14.75 | 15.35 | 15.35 | 1.32% | 916 |
| May 28, 2026 | 15.00 | 15.45 | 14.80 | 15.15 | 15.15 | 1.00% | 2,601 |
| May 27, 2026 | 14.80 | 15.30 | 14.75 | 15.00 | 15.00 | 0.67% | 2,871 |
| May 26, 2026 | 14.75 | 15.65 | 14.75 | 14.90 | 14.90 | -0.50% | 5,939 |
| May 22, 2026 | 14.75 | 15.00 | 14.75 | 14.98 | 14.98 | -0.50% | 4 |
| May 21, 2026 | 14.80 | 15.45 | 14.79 | 15.05 | 15.05 | 0.50% | 5,219 |
| May 20, 2026 | 14.90 | 15.00 | 14.70 | 14.98 | 14.98 | 1.87% | 5,333 |
| May 19, 2026 | 14.70 | 14.80 | 14.70 | 14.70 | 14.70 | - | 2,074 |
| May 18, 2026 | 14.75 | 14.75 | 14.70 | 14.70 | 14.70 | -0.17% | 5,868 |
| May 15, 2026 | 14.70 | 14.75 | 14.65 | 14.73 | 14.73 | 0.17% | 18,188 |
| May 14, 2026 | 14.65 | 14.75 | 14.65 | 14.70 | 14.70 | - | 43,406 |
| May 13, 2026 | 14.65 | 14.65 | 14.65 | 14.70 | 14.70 | - | 34 |
| May 12, 2026 | 14.65 | 14.75 | 14.65 | 14.70 | 14.70 | 0.34% | 637 |
| May 11, 2026 | 14.70 | 14.75 | 14.45 | 14.65 | 14.65 | 1.38% | 3,102 |
| May 8, 2026 | 14.45 | 14.65 | 14.45 | 14.45 | 14.45 | -0.34% | 2,491 |
| May 7, 2026 | 14.50 | 14.75 | 14.42 | 14.50 | 14.50 | -1.19% | 828 |
| May 6, 2026 | 14.75 | 14.75 | 14.60 | 14.68 | 14.68 | 0.17% | 3,800 |
| May 5, 2026 | 14.75 | 14.75 | 14.40 | 14.65 | 14.65 | -0.68% | 10,538 |
| May 1, 2026 | 14.80 | 15.00 | 14.75 | 14.75 | 14.75 | -0.34% | 7,075 |
| Apr 30, 2026 | 14.75 | 15.15 | 14.75 | 14.80 | 14.80 | - | 840 |
| Apr 29, 2026 | 14.80 | 14.86 | 14.75 | 14.80 | 14.80 | - | 2,150 |
| Apr 28, 2026 | 14.95 | 15.45 | 14.80 | 14.80 | 14.80 | -1.33% | 5,246 |
| Apr 27, 2026 | 15.30 | 15.45 | 15.00 | 15.00 | 15.00 | -1.15% | 3,215 |
| Apr 24, 2026 | 15.00 | 15.20 | 14.90 | 15.18 | 15.18 | 1.34% | 2,046 |
| Apr 23, 2026 | 15.75 | 15.75 | 14.91 | 14.98 | 14.98 | -0.17% | 5,891 |
| Apr 22, 2026 | 15.00 | 15.95 | 14.86 | 15.00 | 15.00 | -1.96% | 9,478 |
| Apr 21, 2026 | 15.40 | 16.05 | 15.20 | 15.30 | 15.30 | 0.33% | 1,186 |
| Apr 20, 2026 | 15.25 | 15.75 | 15.00 | 15.25 | 15.25 | -0.65% | 8,279 |
| Apr 17, 2026 | 15.60 | 15.75 | 15.25 | 15.35 | 15.35 | -1.44% | 4,652 |
| Apr 16, 2026 | 15.65 | 16.00 | 15.40 | 15.58 | 15.58 | 0.48% | 1,609 |
| Apr 15, 2026 | 15.50 | 15.75 | 15.40 | 15.50 | 15.50 | - | 6,120 |
| Apr 14, 2026 | 15.40 | 16.05 | 15.40 | 15.50 | 15.50 | -0.32% | 728 |
| Apr 13, 2026 | 15.40 | 15.70 | 15.40 | 15.55 | 15.55 | -0.16% | 58,281 |
| Apr 10, 2026 | 15.35 | 16.05 | 15.35 | 15.58 | 15.58 | 0.81% | 37 |
| Apr 9, 2026 | 16.05 | 16.05 | 15.35 | 15.45 | 15.45 | -0.96% | 3,208 |
| Apr 8, 2026 | 15.70 | 16.05 | 15.25 | 15.60 | 15.60 | 0.65% | 20,039 |
| Apr 7, 2026 | 15.60 | 15.85 | 15.25 | 15.50 | 15.50 | -1.43% | 4,347 |
| Apr 2, 2026 | 15.60 | 16.05 | 15.60 | 15.73 | 15.73 | -0.63% | 52,184 |
| Apr 1, 2026 | 15.60 | 16.05 | 15.50 | 15.83 | 15.83 | -0.63% | 5,078 |
| Mar 31, 2026 | 15.50 | 16.05 | 15.50 | 15.93 | 15.93 | 2.74% | 1,101 |
| Mar 30, 2026 | 15.50 | 15.80 | 15.50 | 15.50 | 15.50 | - | 3,774 |
| Mar 27, 2026 | 15.50 | 16.05 | 15.50 | 15.50 | 15.50 | - | 368 |
| Mar 26, 2026 | 16.10 | 16.10 | 15.50 | 15.50 | 15.50 | -1.59% | 718 |
| Mar 25, 2026 | 16.00 | 16.00 | 15.50 | 15.75 | 15.75 | -0.16% | 189 |
| Mar 24, 2026 | 15.75 | 16.05 | 15.65 | 15.78 | 15.78 | -0.94% | 3,906 |
| Mar 23, 2026 | 16.00 | 16.10 | 15.05 | 15.93 | 15.93 | -1.09% | 10,455 |