Malibu Life Holdings Limited (LON:MLHL)
London · Delayed Price · Currency is GBP · Price in USD 14.20
-0.23 (-1.56%)
Sep 7, 2026, 4:35 PM GMT
Malibu Life Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 30, 2026 | 16.15 | 16.15 | 15.75 | 15.93 | 15.45 | -0.62% | 1,561 |
| Jul 29, 2026 | 15.80 | 15.90 | 15.65 | 16.03 | 15.54 | 0.79% | 16,157 |
| Jul 28, 2026 | 15.80 | 16.00 | 15.80 | 15.90 | 15.42 | -2.15% | 827 |
| Jul 27, 2026 | 16.05 | 16.75 | 16.05 | 16.25 | 15.76 | 0.78% | 148 |
| Jul 24, 2026 | 16.05 | 16.25 | 16.00 | 16.13 | 15.64 | - | 551 |
| Jul 23, 2026 | 16.00 | 16.25 | 15.85 | 16.13 | 15.64 | -1.38% | 1,665 |
| Jul 22, 2026 | 16.65 | 16.65 | 15.85 | 16.35 | 15.86 | -0.15% | 56 |
| Jul 21, 2026 | 15.70 | 16.80 | 15.70 | 16.38 | 15.88 | 1.71% | 1,150 |
| Jul 20, 2026 | 16.45 | 16.45 | 15.75 | 16.10 | 15.62 | -0.92% | 7 |
| Jul 17, 2026 | 16.05 | 16.60 | 16.05 | 16.25 | 15.76 | 0.15% | 73 |
| Jul 16, 2026 | 15.70 | 16.50 | 15.70 | 16.23 | 15.74 | -0.15% | 620 |
| Jul 15, 2026 | 16.45 | 16.50 | 16.05 | 16.25 | 15.76 | 0.93% | 18 |
| Jul 14, 2026 | 15.95 | 16.20 | 15.70 | 16.10 | 15.62 | - | 2,350 |
| Jul 13, 2026 | 15.90 | 16.30 | 15.90 | 16.10 | 15.62 | -0.62% | 1,552 |
| Jul 10, 2026 | 15.95 | 16.40 | 15.90 | 16.20 | 15.71 | -1.22% | 57 |
| Jul 9, 2026 | 16.05 | 16.05 | 16.05 | 16.40 | 15.91 | 2.50% | 375 |
| Jul 8, 2026 | 16.05 | 16.10 | 15.90 | 16.00 | 15.52 | -0.93% | 6,036 |
| Jul 7, 2026 | 15.95 | 16.65 | 15.90 | 16.15 | 15.67 | 0.16% | 77 |
| Jul 6, 2026 | 15.95 | 16.65 | 15.95 | 16.13 | 15.64 | -0.31% | 1,187 |
| Jul 3, 2026 | 16.18 | 16.18 | 16.18 | 16.18 | 15.69 | -1.07% | - |
| Jul 2, 2026 | 16.25 | 16.30 | 15.70 | 16.35 | 15.86 | 0.93% | 3,094 |
| Jul 1, 2026 | 15.70 | 16.15 | 15.70 | 16.20 | 15.71 | 0.78% | 670 |
| Jun 30, 2026 | 15.85 | 15.85 | 15.85 | 16.08 | 15.59 | -1.23% | 23 |
| Jun 29, 2026 | 15.75 | 16.60 | 15.75 | 16.28 | 15.79 | 1.72% | 1 |