Markel Corporation - 0JYM.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	2,077	2,081.78	2,081.78	2,081.78	2,061.21	4
February 19, 2026	2,085	2,064.95	2,064.95	2,085	2,058	6
February 18, 2026	2,084.46	2,065.58	2,065.58	2,084.46	2,057.67	35
February 17, 2026	2,090.8	2,107.57	2,107.57	2,122.99	2,060	37
February 13, 2026	2,065	2,067.65	2,067.65	2,102.1	2,065	63
February 12, 2026	2,118	2,088.87	2,089.11	2,118	2,088.87	3
February 11, 2026	2,103.2	2,086.55	2,086.55	2,103.2	2,073	29
February 10, 2026	2,000	2,103.78	2,103.78	2,106.82	2,000	4
February 09, 2026	2,104.6	2,082.19	2,082.19	2,136.96	2,082.19	10
February 06, 2026	2,137.38	2,106.43	2,106.43	2,144.33	2,106.43	68
February 05, 2026	2,137	2,143.08	2,143.08	2,143.08	2,137	25
February 04, 2026	2,038.65	2,064.82	2,064.82	2,064.82	2,022.71	39
February 03, 2026	1,997	2,035.68	2,021.34	2,050	1,997	6
February 02, 2026	2,017.36	2,023.64	2,023.64	2,050	2,017.09	377
January 30, 2026	2,024.8	2,044.8	2,044.8	2,044.8	2,024.8	10
January 29, 2026	2,024	1,994.82	1,994.82	2,030.16	1,994.82	37
January 28, 2026	2,000	2,040	2,010.99	2,044	2,000	15
January 27, 2026	2,020	2,008.31	2,005.7	2,020	2,001.83	488
January 26, 2026	2,014	2,033	2,033	2,050.67	2,014	47
January 23, 2026	2,050.5	2,022.9	2,022.9	2,050.5	2,020.19	28
January 22, 2026	2,060	2,046.81	2,046.81	2,060.1	2,031.5	56
January 21, 2026	2,074.99	2,061.49	2,060.69	2,078.5	2,056.64	26
January 20, 2026	2,050	2,068.96	2,073.72	2,075.04	2,040	10
January 16, 2026	2,072.26	2,073	2,068.25	2,087.51	2,066.27	44
January 15, 2026	2,104.08	2,090.97	2,104.08	2,104.08	2,078.26	11
January 14, 2026	2,075.01	2,096.21	2,077.43	2,102.65	2,075.01	19
January 13, 2026	2,121.84	2,090.45	2,087.67	2,124.37	2,082.59	10
January 12, 2026	2,131	2,117.18	2,117.18	2,140	2,117.18	60
January 09, 2026	2,164.9	2,138.27	2,135.23	2,177.04	2,108.8	14
January 08, 2026	2,169.17	2,154	2,154	2,169.17	2,153.55	82
January 07, 2026	2,126.92	2,145.26	2,130.82	2,156.66	2,126.92	161
January 06, 2026	2,153.71	2,129.66	2,127.63	2,190.66	2,102.59	8
January 05, 2026	2,151.42	2,163.42	2,163.42	2,163.42	2,151.42	7
January 02, 2026	2,149	2,150.09	2,149.98	2,156.9	2,087.41	46
December 31, 2025	2,168.78	2,169.89	2,169.89	2,169.89	2,168.78	270
December 30, 2025	2,199.99	2,184.57	2,184.57	2,199.99	2,184.57	205
December 29, 2025	2,180	2,190.25	2,190	2,191.83	2,180	88
December 24, 2025	2,199.53	2,199.53	2,199.53	2,199.53	2,199.53	4
December 23, 2025	2,185.04	2,197.82	2,192.28	2,198.99	2,185.04	7
December 22, 2025	2,162.44	2,173	2,173	2,180.92	2,162.44	30
December 19, 2025	2,135.01	2,163.24	2,166.98	2,175	2,135.01	63
December 18, 2025	2,150.64	2,150.64	2,150.64	2,150.64	2,150.64	63
December 17, 2025	2,134.09	2,155.65	2,159.7	2,159.7	2,134.09	1
December 16, 2025	2,181	2,158.46	2,158.46	2,181	2,145	68
December 15, 2025	2,180.12	2,185.51	2,185.51	2,185.51	2,180.12	68
December 12, 2025	2,150	2,143.61	2,143.61	2,153.18	2,143.61	54
December 11, 2025	2,080	2,125.53	2,133	2,133	2,080	17
December 10, 2025	2,060.04	2,070.4	2,069	2,070.4	2,056.14	5
December 09, 2025	2,074.35	2,076.52	2,079.75	2,079.75	2,074.35	5
December 08, 2025	2,076.46	2,076.46	2,076.46	2,076.46	2,076.46	4
December 05, 2025	2,079.08	2,034.34	2,034.34	2,079.08	2,034.34	30
December 04, 2025	2,041.07	2,041.07	2,041.07	2,041.07	2,041.07	5
December 03, 2025	2,040.2	2,029	2,029	2,051.46	2,029	145
December 02, 2025	2,055	2,069.45	2,069.45	2,069.45	2,055	13
December 01, 2025	2,091.72	2,087.64	2,087.64	2,095.1	2,070.01	12
November 28, 2025	2,102.5	2,098.38	2,095.54	2,104.14	2,076	9
November 26, 2025	2,076.5	2,086.49	2,093.67	2,096.42	2,076.5	10
November 25, 2025	2,062.86	2,062.86	2,062.86	2,062.86	2,062.86	20
November 24, 2025	2,054.2	2,044	2,044	2,054.2	2,042.6	13
November 21, 2025	2,040.5	2,042.1	2,047	2,060	2,036.29	13

Markel Corporation (0JYM.L) LSE