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
29/10/2025 134.50p 136.00p 134.48p 135.50p 168643
28/10/2025 134.00p 136.00p 134.00p 134.50p 17250
27/10/2025 134.00p 136.00p 132.48p 134.00p 126207
24/10/2025 134.00p 134.60p 132.50p 134.00p 15773
23/10/2025 134.00p 134.60p 132.80p 134.00p 71819
22/10/2025 134.00p 134.36p 134.00p 134.00p 0
21/10/2025 134.00p 135.20p 132.50p 134.00p 23936
20/10/2025 134.00p 135.20p 133.50p 134.00p 27035
17/10/2025 134.00p 135.40p 132.12p 134.00p 9293
16/10/2025 132.50p 133.50p 131.00p 133.50p 445022
15/10/2025 134.50p 135.00p 132.00p 133.00p 97105
14/10/2025 136.00p 136.00p 134.00p 134.50p 24328
13/10/2025 136.00p 136.37p 135.10p 136.00p 7838
10/10/2025 136.00p 136.39p 136.00p 136.00p 3665
09/10/2025 136.00p 136.48p 135.10p 136.00p 13769
08/10/2025 136.00p 136.00p 135.02p 136.00p 30492
07/10/2025 134.50p 137.52p 134.50p 136.00p 54716
06/10/2025 134.50p 135.00p 133.18p 134.50p 30507
03/10/2025 132.00p 134.50p 132.00p 134.50p 296564
02/10/2025 131.50p 133.00p 131.04p 133.00p 226583
01/10/2025 131.50p 132.82p 130.03p 131.50p 59512
30/09/2025 130.50p 132.85p 129.00p 131.50p 212404
29/09/2025 130.00p 131.00p 129.60p 130.00p 312322
26/09/2025 130.50p 130.50p 129.00p 130.50p 5704
25/09/2025 131.50p 131.50p 129.00p 130.50p 800
24/09/2025 131.50p 132.08p 130.00p 131.50p 268
23/09/2025 132.00p 132.00p 130.00p 131.50p 73000
22/09/2025 132.00p 132.00p 131.00p 132.00p 7823
19/09/2025 132.00p 132.20p 131.00p 132.00p 5000
18/09/2025 132.00p 132.11p 132.00p 132.00p 0
17/09/2025 132.00p 132.00p 132.00p 132.00p 4924
16/09/2025 133.00p 133.00p 132.00p 132.00p 31981
15/09/2025 133.00p 133.00p 132.00p 132.00p 7572
12/09/2025 132.50p 133.00p 132.50p 133.00p 10616
11/09/2025 132.00p 132.50p 132.00p 132.50p 8000
10/09/2025 132.00p 132.66p 131.11p 132.50p 242784
09/09/2025 132.50p 132.67p 132.00p 132.00p 0
08/09/2025 132.00p 133.50p 131.50p 132.50p 38717
05/09/2025 133.00p 135.00p 132.00p 132.00p 44818
04/09/2025 133.00p 133.94p 132.22p 133.00p 8693
03/09/2025 133.00p 133.43p 132.23p 133.00p 13266
02/09/2025 133.00p 134.96p 131.00p 133.00p 27313
01/09/2025 133.00p 134.96p 132.23p 133.00p 67050
29/08/2025 133.00p 134.96p 133.00p 133.00p 30791
28/08/2025 132.50p 134.96p 131.00p 131.00p 35282
27/08/2025 131.50p 133.00p 131.50p 132.50p 13909
26/08/2025 131.50p 132.87p 130.18p 131.50p 36214
22/08/2025 131.50p 132.64p 130.15p 131.50p 25254
21/08/2025 131.50p 132.26p 130.50p 132.00p 249200
20/08/2025 131.50p 132.22p 131.50p 131.50p 6451
19/08/2025 131.50p 133.00p 130.48p 131.50p 946663
18/08/2025 131.50p 132.97p 131.35p 131.50p 254808
15/08/2025 130.50p 132.00p 129.78p 131.50p 19712
14/08/2025 130.00p 131.96p 129.33p 130.50p 204206
13/08/2025 128.00p 130.30p 128.00p 130.00p 113276
12/08/2025 127.00p 128.00p 127.00p 127.50p 9768
11/08/2025 126.50p 130.00p 125.15p 126.50p 155800
08/08/2025 126.00p 127.49p 125.02p 126.50p 69591
07/08/2025 126.00p 127.36p 125.00p 126.00p 137653
06/08/2025 126.00p 127.96p 124.55p 126.00p 3665
05/08/2025 125.00p 127.96p 123.55p 126.00p 35985
04/08/2025 122.00p 126.28p 122.00p 125.00p 174274
01/08/2025 122.00p 122.00p 121.66p 122.00p 8000
31/07/2025 121.50p 124.00p 120.00p 122.00p 36485
30/07/2025 120.50p 122.00p 120.50p 120.50p 7609
29/07/2025 120.50p 122.00p 120.50p 120.50p 112057
28/07/2025 120.00p 121.40p 120.00p 120.50p 45036
25/07/2025 119.50p 121.00p 118.00p 120.00p 100119
24/07/2025 119.00p 120.98p 118.48p 120.00p 178045
23/07/2025 117.50p 119.64p 117.50p 118.50p 53135
22/07/2025 117.50p 119.00p 116.48p 117.50p 9717
21/07/2025 118.00p 119.00p 116.45p 117.50p 19663
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

*Close Price adjusted for both dividends and splits