Marwyn Value Investors Limited - MVI.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	142	142	142	143	141	64,986
February 19, 2026	140	142	142	142.7	139.84	77,624
February 18, 2026	139	140	140	140	139	42,563
February 17, 2026	137	140	140	141	137	35,575
February 16, 2026	141	139	139	142.2	139	17,097
February 13, 2026	141	141	141	141	139.12	9,312
February 12, 2026	141	141	141	141	139	91,197
February 11, 2026	141	141	141	141	140.95	40,335
February 10, 2026	141	141	141	141	139	5,000
February 09, 2026	141	141	141	141	139.14	24,000
February 06, 2026	139.14	141	140.96	141	139	22,002
February 05, 2026	142.5	141	141	143.25	139	27,102
February 04, 2026	144	144	141.73	144	142.2	20,000
February 03, 2026	144	144	141.73	145.3	142.5	77,243
February 02, 2026	144	144	144	145.32	144	15,032
January 30, 2026	144	144	144	145.32	142.44	31,083
January 29, 2026	144.5	144	144	144.5	142.44	37,662
January 28, 2026	144.5	144.5	144.5	145.53	144.5	2,015
January 27, 2026	144.5	144.5	144.5	145.55	144.5	33,617
January 26, 2026	145	144.5	144.5	145.95	143.6	186,386
January 23, 2026	145	145	145	146	144.3	42,905
January 22, 2026	144	145	145	146.58	143.29	84,128
January 21, 2026	144	144	144	145.36	143.29	10,918
January 20, 2026	144	144	144	145.36	143.29	13,500
January 19, 2026	144.5	144	144	145.36	143.29	14,922
January 16, 2026	144.5	144.21	144.21	146.95	144.1	26,000
January 15, 2026	143.5	144.5	144.5	146.66	143.5	192,376
January 14, 2026	142	144.4	144.4	144.4	142	115,748
January 13, 2026	140.5	141.5	141.5	142.97	140.5	123,679
January 12, 2026	138.5	140.5	140.5	143	138.5	168,052
January 09, 2026	138.5	138.5	138.5	139.97	138.37	25,001
January 08, 2026	138.5	138.5	138.5	139.2	138.08	82,404
January 07, 2026	138.5	138.5	138.5	139.97	138.08	11,644
January 06, 2026	138.5	138.5	138.5	139.97	138.5	12,470
January 05, 2026	138.5	138.5	138.5	138.5	138.5	140,000
January 02, 2026	139.5	139.5	139.5	139.5	139.5	140,000
December 31, 2025	138	139.5	139.5	139.5	138	30,500
December 30, 2025	138	137.5	137.5	138.97	137.07	186,500
December 29, 2025	138	137.5	137.5	138	136.38	7,434
December 24, 2025	138	137.5	137.5	138.66	136.36	22,812
December 23, 2025	138	137.5	137.5	138.66	137.5	4,503
December 22, 2025	138	137.5	137.5	138.97	136.31	42,537
December 19, 2025	138	137.5	137.5	138.12	137.5	2,300
December 18, 2025	138	137.5	137.5	138.07	136.5	20,000
December 17, 2025	138	137.5	137.5	138.12	136.31	14,517
December 16, 2025	138	137.5	137.5	138.13	136.03	41,085
December 15, 2025	137.5	137.5	137.5	138.13	137.5	4,753
December 12, 2025	137.5	137.5	137.5	137.5	137.5	15,960
December 11, 2025	137.5	137.5	137.5	137.5	137.47	560
December 10, 2025	138	137.5	137.5	138	137.5	234,668
December 09, 2025	138	137.5	137.5	138.13	136	29,792
December 08, 2025	138	138	138	138	137.96	171,951
December 05, 2025	138	138	138	139	138	31,020
December 04, 2025	138.97	138	138	139.6	138	9,231
December 03, 2025	137.98	137.5	137.5	138	137.5	25,000
December 02, 2025	136.5	138	138	138	136.5	563,639
December 01, 2025	136	136.5	136.5	137.5	136	212,476
November 28, 2025	135	135.5	135.5	137	135	705,919
November 27, 2025	135	135	135	136.38	133	128,216
November 26, 2025	135	133.76	133.76	135	133.76	8,628

Marwyn Value Investors Limited (MVI.L) LSE