Marwyn Value Investors Limited (LON:MVI)
London · Delayed Price · Currency is GBP · Price in GBX 138.25
-0.25 (-0.18%)
Sep 4, 2026, 4:21 PM GMT
Marwyn Value Investors Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 139.00 | 141.00 | 138.25 | 139.50 | 139.50 | 0.72% | 60,559 |
| Sep 3, 2026 | 138.50 | 139.00 | 138.95 | 138.50 | 138.50 | - | 4,801 |
| Sep 2, 2026 | 138.50 | 140.00 | 137.75 | 138.50 | 138.50 | - | 21,027 |
| Sep 1, 2026 | 138.50 | 138.00 | 137.75 | 138.50 | 138.50 | 0.36% | 4,584 |
| Aug 28, 2026 | 138.00 | 138.84 | 137.75 | 138.00 | 138.00 | -0.36% | 12,650 |
| Aug 27, 2026 | 138.50 | 138.50 | 138.50 | 138.50 | 138.50 | - | - |
| Aug 26, 2026 | 138.50 | 138.50 | 138.50 | 138.50 | 138.50 | - | - |
| Aug 25, 2026 | 138.50 | 138.50 | 138.50 | 138.50 | 138.50 | - | - |
| Aug 24, 2026 | 137.78 | 137.78 | 137.78 | 138.50 | 138.50 | - | 2,500 |
| Aug 21, 2026 | 137.77 | 137.77 | 137.77 | 138.50 | 138.50 | - | 22,500 |
| Aug 20, 2026 | 138.50 | 138.00 | 137.81 | 138.50 | 138.50 | - | 73,000 |
| Aug 19, 2026 | 137.85 | 137.85 | 137.00 | 138.50 | 138.50 | - | 13,129 |
| Aug 18, 2026 | 138.93 | 138.93 | 137.81 | 138.50 | 138.50 | - | 5,261 |
| Aug 17, 2026 | 137.75 | 140.00 | 137.75 | 138.50 | 138.50 | - | 44,503 |
| Aug 14, 2026 | 137.66 | 137.66 | 137.66 | 138.50 | 138.50 | - | 5,700 |
| Aug 13, 2026 | 138.50 | 138.50 | 138.50 | 138.50 | 138.50 | - | - |
| Aug 12, 2026 | 138.50 | 138.50 | 138.50 | 138.50 | 138.50 | - | 50,000 |
| Aug 11, 2026 | 138.50 | 137.30 | 137.00 | 138.50 | 138.50 | - | 17,222 |
| Aug 10, 2026 | 138.50 | 137.66 | 137.00 | 138.50 | 138.50 | - | 18,250 |
| Aug 7, 2026 | 138.50 | 139.25 | 139.13 | 138.50 | 138.50 | - | 6,000 |
| Aug 6, 2026 | 139.00 | 138.00 | 138.00 | 138.50 | 138.50 | 1.29% | 2,000 |
| Aug 5, 2026 | 139.00 | 139.36 | 138.20 | 139.00 | 136.74 | - | 15,412 |
| Aug 4, 2026 | 139.00 | 139.00 | 139.00 | 139.00 | 136.74 | - | - |
| Aug 3, 2026 | 139.00 | 139.00 | 138.10 | 139.00 | 136.74 | - | 17,500 |
| Jul 31, 2026 | 139.00 | 139.25 | 138.00 | 139.00 | 136.74 | - | 1,014 |
| Jul 30, 2026 | 139.00 | 139.30 | 137.00 | 139.00 | 136.74 | - | 26,500 |
| Jul 29, 2026 | 138.50 | 139.70 | 138.00 | 139.00 | 136.74 | - | 16,002 |
| Jul 28, 2026 | 139.00 | 138.00 | 138.00 | 139.00 | 136.74 | - | 6,115 |
| Jul 27, 2026 | 139.00 | 138.50 | 138.00 | 139.00 | 136.74 | - | 19,226 |
| Jul 24, 2026 | 139.00 | 139.00 | 139.00 | 139.00 | 136.74 | - | - |
| Jul 23, 2026 | 138.50 | 138.50 | 138.00 | 139.00 | 136.74 | - | 6,500 |
| Jul 22, 2026 | 139.00 | 138.00 | 138.00 | 139.00 | 136.74 | - | 15,506 |
| Jul 21, 2026 | 139.00 | 138.00 | 138.00 | 139.00 | 136.74 | - | 1,650 |
| Jul 20, 2026 | 140.00 | 139.00 | 138.00 | 139.00 | 136.74 | -0.71% | 34,000 |
| Jul 17, 2026 | 140.00 | 140.84 | 140.00 | 140.00 | 137.72 | - | 6,501 |
| Jul 16, 2026 | 140.00 | 139.24 | 138.00 | 140.00 | 137.72 | - | 30,350 |
| Jul 15, 2026 | 140.00 | 139.23 | 139.06 | 140.00 | 137.72 | - | 31,819 |
| Jul 14, 2026 | 140.00 | 139.15 | 139.15 | 140.00 | 137.72 | - | 5,000 |
| Jul 13, 2026 | 140.00 | 141.25 | 141.25 | 140.00 | 137.72 | - | 10,000 |
| Jul 10, 2026 | 140.00 | 139.06 | 139.06 | 140.00 | 137.72 | - | 3,383 |
| Jul 9, 2026 | 140.00 | 139.06 | 138.00 | 140.00 | 137.72 | - | 22,817 |
| Jul 8, 2026 | 140.00 | 141.49 | 138.25 | 140.00 | 137.72 | - | 21,316 |
| Jul 7, 2026 | 140.00 | 139.10 | 139.10 | 140.00 | 137.72 | - | 2,000 |
| Jul 6, 2026 | 140.00 | 141.50 | 141.50 | 140.00 | 137.72 | - | 7,029 |
| Jul 3, 2026 | 140.00 | 139.06 | 139.06 | 140.00 | 137.72 | - | 10,000 |
| Jul 2, 2026 | 140.00 | 139.06 | 139.06 | 140.00 | 137.72 | - | 50 |
| Jul 1, 2026 | 140.00 | 140.84 | 139.05 | 140.00 | 137.72 | - | 7,126 |
| Jun 30, 2026 | 140.00 | 140.85 | 139.05 | 140.00 | 137.72 | 0.36% | 8,774 |
| Jun 29, 2026 | 140.00 | 139.05 | 139.00 | 139.50 | 137.23 | - | 15,362 |
| Jun 26, 2026 | 139.50 | 139.50 | 139.00 | 139.50 | 137.23 | - | 65,324 |