Marwyn Value Investors Limited (MVI) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Marwyn Value Investors Limited

Date Open High Low Close* Volume
18/07/2025 116.50p 118.00p 116.50p 117.50p 220000
17/07/2025 116.50p 118.50p 116.00p 116.50p 222300
16/07/2025 115.50p 116.00p 115.00p 115.00p 50280
15/07/2025 115.00p 115.76p 115.00p 115.00p 48600
14/07/2025 115.00p 115.00p 115.00p 115.00p 44500
11/07/2025 115.00p 115.76p 114.50p 115.00p 10583
10/07/2025 115.00p 115.38p 115.00p 115.00p 0
09/07/2025 115.00p 115.38p 115.00p 115.00p 0
08/07/2025 115.00p 115.76p 114.04p 115.00p 11442
07/07/2025 114.50p 115.58p 114.50p 114.50p 4386
04/07/2025 114.50p 115.75p 113.03p 114.50p 80000
03/07/2025 114.50p 114.50p 113.03p 114.50p 4435
02/07/2025 114.50p 115.63p 113.03p 114.50p 11631
01/07/2025 114.50p 115.64p 114.50p 114.50p 1904
30/06/2025 114.50p 115.29p 114.50p 114.50p 0
27/06/2025 114.50p 115.00p 114.00p 114.50p 110000
26/06/2025 114.50p 115.29p 114.50p 114.50p 0
25/06/2025 114.50p 114.50p 113.03p 114.50p 12404
24/06/2025 114.50p 115.76p 113.47p 114.50p 11031
23/06/2025 114.50p 115.29p 114.50p 114.50p 0
20/06/2025 114.50p 115.76p 113.03p 114.50p 37791
19/06/2025 114.50p 115.76p 113.03p 114.50p 30748
18/06/2025 114.50p 114.50p 113.03p 114.50p 900
17/06/2025 114.50p 114.50p 114.41p 114.50p 0
16/06/2025 114.50p 115.50p 113.50p 114.50p 61050
13/06/2025 114.50p 115.76p 113.03p 114.50p 5313
12/06/2025 114.50p 114.50p 113.03p 114.50p 4000
11/06/2025 114.50p 115.90p 113.03p 114.50p 161527
10/06/2025 114.50p 115.93p 114.50p 114.50p 9024
09/06/2025 113.00p 114.50p 112.00p 114.50p 279168
06/06/2025 112.50p 113.97p 112.00p 113.00p 139515
05/06/2025 112.50p 112.50p 112.00p 112.50p 13065
04/06/2025 112.50p 113.97p 111.00p 112.50p 17355
03/06/2025 111.50p 113.00p 111.50p 112.50p 697907
02/06/2025 110.50p 112.00p 110.50p 111.50p 250157
30/05/2025 110.50p 112.00p 110.00p 110.50p 299256
29/05/2025 110.50p 111.35p 109.50p 110.50p 9750
28/05/2025 110.00p 111.52p 110.00p 110.50p 51991
27/05/2025 110.00p 110.90p 109.04p 110.00p 93666
23/05/2025 110.00p 110.00p 109.89p 110.00p 0
22/05/2025 108.00p 110.94p 107.80p 110.00p 98435
21/05/2025 108.00p 109.80p 107.76p 108.00p 4524
20/05/2025 108.00p 108.00p 108.00p 108.00p 0
19/05/2025 108.00p 109.96p 107.75p 108.00p 32177
16/05/2025 107.50p 109.00p 107.50p 108.00p 5400
15/05/2025 107.50p 108.40p 107.50p 107.50p 2250
14/05/2025 107.50p 108.40p 107.50p 107.50p 4582
13/05/2025 107.50p 107.50p 107.33p 107.50p 0
12/05/2025 107.50p 107.50p 106.67p 107.50p 42097
09/05/2025 107.50p 107.50p 107.33p 107.50p 0
08/05/2025 107.50p 109.00p 107.50p 107.50p 4000
07/05/2025 109.50p 109.50p 108.67p 109.50p 15000
06/05/2025 109.00p 111.00p 108.67p 109.50p 11502
02/05/2025 107.50p 110.00p 107.50p 109.00p 21995
01/05/2025 107.50p 108.97p 106.66p 107.50p 12342
30/04/2025 106.50p 109.00p 106.50p 107.50p 14000
29/04/2025 106.50p 107.97p 106.50p 106.50p 300
28/04/2025 106.00p 107.96p 104.86p 106.50p 21323
25/04/2025 106.00p 106.00p 104.86p 106.00p 4023
24/04/2025 106.00p 106.00p 104.00p 106.00p 38972
23/04/2025 106.00p 106.00p 106.00p 106.00p 0
22/04/2025 105.50p 106.70p 105.50p 106.00p 92
17/04/2025 104.00p 105.90p 102.00p 105.50p 31918
16/04/2025 104.00p 104.00p 104.00p 104.00p 42500
15/04/2025 104.00p 105.96p 103.20p 104.00p 3110
14/04/2025 104.00p 105.96p 104.00p 104.00p 3019
11/04/2025 103.00p 106.50p 103.00p 103.50p 30000
10/04/2025 102.00p 105.00p 101.55p 102.50p 35044
09/04/2025 102.00p 102.00p 102.00p 102.00p 0
08/04/2025 102.50p 102.50p 101.03p 102.50p 36484
07/04/2025 105.00p 105.00p 101.00p 102.50p 22334
04/04/2025 107.00p 107.00p 104.48p 105.50p 50000
03/04/2025 107.00p 107.98p 107.00p 107.00p 1037
02/04/2025 107.00p 108.00p 107.00p 107.50p 150464
01/04/2025 107.00p 107.90p 107.00p 107.00p 52755
31/03/2025 107.00p 107.98p 107.00p 107.00p 455
28/03/2025 106.50p 107.50p 106.50p 107.00p 34500
27/03/2025 106.50p 107.49p 106.00p 106.50p 10670
26/03/2025 106.50p 107.08p 106.50p 106.50p 0
25/03/2025 106.50p 107.49p 106.50p 106.50p 13324
24/03/2025 106.50p 107.49p 106.50p 106.50p 1000
21/03/2025 106.50p 106.50p 106.00p 106.00p 1000
20/03/2025 106.00p 108.00p 106.00p 106.50p 1011
19/03/2025 104.50p 106.00p 104.50p 104.50p 39335
18/03/2025 105.00p 105.52p 104.50p 104.50p 8760
17/03/2025 104.00p 105.00p 103.20p 105.00p 17839
14/03/2025 104.00p 104.00p 103.02p 104.00p 1500
13/03/2025 104.00p 104.00p 103.89p 104.00p 0
12/03/2025 104.00p 104.69p 104.00p 104.00p 11135
11/03/2025 104.00p 104.79p 103.38p 104.00p 29976
10/03/2025 104.00p 104.00p 103.38p 104.00p 1455
07/03/2025 103.50p 105.00p 102.57p 104.00p 57503
06/03/2025 104.00p 104.57p 103.33p 103.50p 0
05/03/2025 104.00p 104.95p 103.00p 103.00p 14573
04/03/2025 104.00p 105.68p 103.00p 104.00p 11501
03/03/2025 104.00p 106.00p 103.32p 104.00p 7174
28/02/2025 104.00p 105.75p 103.32p 104.00p 9863
27/02/2025 104.00p 104.00p 103.26p 104.00p 11500
26/02/2025 104.00p 105.76p 104.00p 104.00p 20000
25/02/2025 104.00p 106.00p 103.25p 104.00p 42628
24/02/2025 104.00p 104.00p 103.23p 104.00p 0
21/02/2025 104.00p 104.00p 103.23p 104.00p 0
20/02/2025 103.50p 106.00p 103.16p 104.00p 26415
19/02/2025 103.50p 104.50p 103.50p 103.50p 11000
18/02/2025 104.50p 104.50p 103.50p 103.50p 25622
17/02/2025 104.50p 105.00p 104.10p 104.50p 1571
14/02/2025 101.50p 103.50p 101.50p 103.50p 24821
13/02/2025 101.00p 101.00p 100.89p 101.00p 0
12/02/2025 100.50p 102.00p 100.50p 101.00p 18561
11/02/2025 100.50p 101.55p 100.50p 100.50p 13700
10/02/2025 98.00p 101.00p 98.00p 100.50p 23360
07/02/2025 98.00p 99.00p 97.00p 98.00p 57872
06/02/2025 98.50p 98.75p 97.62p 98.00p 4483
05/02/2025 100.00p 101.00p 100.00p 100.00p 41000
04/02/2025 100.00p 100.86p 100.00p 100.00p 10839
03/02/2025 100.00p 100.29p 100.00p 100.00p 0
31/01/2025 100.00p 100.86p 99.62p 100.00p 30349
30/01/2025 100.00p 100.29p 100.00p 100.00p 0
29/01/2025 100.00p 100.85p 100.00p 100.00p 2750
28/01/2025 100.00p 100.85p 100.00p 100.00p 1961
27/01/2025 100.00p 100.89p 100.00p 100.00p 54459
24/01/2025 100.00p 100.00p 99.57p 100.00p 0
23/01/2025 100.00p 100.00p 99.52p 100.00p 19497
22/01/2025 100.00p 100.00p 99.57p 100.00p 0
21/01/2025 100.00p 100.44p 100.00p 100.00p 3000
20/01/2025 100.00p 100.59p 99.04p 100.00p 16823
17/01/2025 100.00p 100.59p 100.00p 100.00p 5964
16/01/2025 99.50p 100.65p 99.50p 100.00p 2861
15/01/2025 99.00p 100.75p 99.00p 99.50p 40887
14/01/2025 99.00p 99.90p 99.00p 99.00p 25202
13/01/2025 99.00p 99.00p 97.33p 99.00p 2379
10/01/2025 99.50p 99.67p 97.79p 99.00p 0
09/01/2025 100.50p 100.50p 99.50p 99.50p 5000
08/01/2025 100.50p 100.73p 99.55p 100.50p 27800
07/01/2025 98.50p 102.00p 98.12p 100.50p 21969
06/01/2025 96.00p 99.00p 96.00p 98.50p 22496
03/01/2025 92.50p 97.00p 92.50p 96.00p 12500
02/01/2025 92.25p 94.95p 92.25p 92.50p 500
31/12/2024 92.25p 94.50p 92.25p 92.25p 1253
30/12/2024 91.75p 93.90p 89.00p 92.25p 1555
27/12/2024 89.50p 93.50p 89.00p 91.75p 42981
24/12/2024 89.00p 89.88p 89.00p 89.00p 8105
23/12/2024 87.00p 89.00p 87.00p 89.00p 9679
20/12/2024 87.00p 87.57p 87.00p 87.00p 0
19/12/2024 87.00p 87.90p 87.00p 87.00p 19037
18/12/2024 87.00p 87.00p 85.55p 87.00p 9428
17/12/2024 87.50p 87.50p 86.14p 87.00p 0
16/12/2024 87.50p 88.60p 87.50p 87.50p 18000
13/12/2024 88.00p 88.22p 87.50p 87.50p 27170
12/12/2024 88.00p 88.22p 88.00p 88.00p 1457
11/12/2024 86.00p 88.00p 85.50p 88.00p 4464
10/12/2024 86.00p 86.00p 85.31p 86.00p 500
09/12/2024 86.00p 86.29p 86.00p 86.00p 0
06/12/2024 86.00p 86.29p 86.00p 86.00p 0
05/12/2024 86.00p 86.29p 86.00p 86.00p 0
04/12/2024 86.00p 86.50p 86.00p 86.00p 12613
03/12/2024 86.00p 86.48p 86.00p 86.00p 601
02/12/2024 86.00p 86.48p 86.00p 86.00p 14540
29/11/2024 86.00p 86.48p 85.20p 86.00p 3522
28/11/2024 86.00p 86.50p 86.00p 86.00p 1734
27/11/2024 86.00p 86.00p 85.50p 86.00p 25047
26/11/2024 85.75p 86.33p 85.50p 85.75p 14305
25/11/2024 85.75p 86.33p 85.00p 85.00p 53392
22/11/2024 85.75p 86.25p 85.54p 85.75p 7500
21/11/2024 86.00p 86.00p 85.02p 85.75p 12000
20/11/2024 87.00p 87.00p 86.00p 86.50p 17000
19/11/2024 88.00p 88.00p 87.00p 87.00p 73
18/11/2024 88.00p 88.00p 87.00p 88.00p 7350
15/11/2024 88.50p 88.66p 87.89p 88.00p 53538
14/11/2024 89.00p 89.00p 88.50p 88.50p 7500
13/11/2024 89.50p 90.50p 89.00p 89.00p 4610
12/11/2024 90.50p 90.67p 89.33p 89.50p 0
11/11/2024 90.50p 91.22p 90.50p 90.50p 913
08/11/2024 90.50p 91.22p 90.50p 90.50p 5050
07/11/2024 90.50p 90.67p 90.50p 90.50p 0
06/11/2024 92.25p 92.44p 92.25p 92.25p 0
05/11/2024 92.25p 92.44p 92.25p 92.25p 0
04/11/2024 92.25p 93.50p 92.25p 92.25p 104
01/11/2024 92.25p 92.25p 90.99p 92.25p 3500
31/10/2024 92.25p 92.44p 92.25p 92.25p 0
30/10/2024 91.50p 92.25p 90.71p 92.25p 9045
29/10/2024 91.75p 91.75p 90.85p 91.50p 6300
28/10/2024 92.25p 93.50p 91.35p 91.75p 27590
25/10/2024 93.00p 93.00p 91.68p 92.25p 2119
24/10/2024 93.00p 99.00p 91.56p 93.00p 0
23/10/2024 94.25p 94.25p 92.72p 93.00p 1446
22/10/2024 94.75p 94.75p 94.56p 94.75p 0
21/10/2024 92.75p 94.75p 92.75p 94.75p 35719
18/10/2024 92.50p 94.00p 92.20p 92.75p 51935
17/10/2024 92.50p 92.50p 91.00p 92.50p 25841
16/10/2024 92.50p 92.50p 92.00p 92.50p 22379
15/10/2024 93.00p 93.00p 91.72p 92.50p 8727
14/10/2024 93.00p 93.00p 91.00p 93.00p 7125
11/10/2024 93.00p 94.00p 93.00p 93.00p 15800
10/10/2024 92.50p 93.00p 91.66p 93.00p 20000
09/10/2024 92.50p 94.00p 92.50p 92.50p 841
08/10/2024 92.50p 92.50p 92.50p 92.50p 0
07/10/2024 91.50p 92.50p 91.41p 92.50p 9682
04/10/2024 91.50p 91.50p 91.41p 91.50p 52
03/10/2024 91.50p 91.50p 91.45p 91.50p 4480

*Close Price adjusted for both dividends and splits