Australia markets open in 5 hours 51 minutes

Markel Group Inc. (0JYM.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
1,569.83+0.82 (+0.05%)
At close: 05:43PM BST
Time period:
30 June 2023 - 30 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 June 20241,583.571,583.571,569.591,569.831,569.839
27 June 20241,560.601,569.011,560.601,569.011,569.0114
26 June 20241,579.041,579.041,550.001,562.891,562.8911
25 June 20241,576.281,579.571,576.281,576.581,576.5815
24 June 20241,565.101,600.911,565.101,595.131,595.1325
21 June 20241,572.881,572.881,557.221,557.221,557.224
20 June 20241,557.521,559.431,557.521,557.591,557.5944
19 June 2024------
18 June 20241,553.831,561.821,553.831,561.821,561.82319
17 June 20241,543.831,551.241,542.201,547.901,547.9060
14 June 20241,542.031,542.031,540.751,540.751,540.7553
13 June 20241,553.511,553.511,551.101,552.881,552.888
12 June 20241,560.001,567.421,546.511,562.631,562.6335
11 June 20241,580.001,580.001,547.991,548.021,548.0220
10 June 20241,583.831,585.041,580.701,583.161,583.1617
07 June 20241,612.741,621.551,581.351,581.351,581.354
06 June 20241,609.991,613.161,585.811,604.501,604.502
05 June 20241,619.981,619.981,590.831,598.091,598.093
04 June 20241,629.871,629.871,599.491,599.491,599.496
03 June 20241,641.821,646.141,614.571,627.131,627.1311
31 May 20241,634.921,641.771,625.061,627.041,627.047
30 May 20241,621.021,621.021,620.241,620.241,620.2462
29 May 20241,600.001,608.221,594.821,607.431,607.4367
28 May 20241,624.941,624.941,614.001,614.001,614.003
24 May 20241,596.791,621.441,596.791,621.441,621.4414
23 May 20241,660.461,660.461,631.411,633.851,633.8516
22 May 20241,636.471,659.161,634.981,656.001,656.0020
21 May 20241,619.691,646.571,619.691,640.901,640.903
20 May 20241,652.931,652.931,633.031,639.081,639.0822
17 May 20241,682.001,682.001,659.211,659.651,659.659
16 May 20241,645.381,654.441,640.641,645.151,645.156
15 May 20241,646.881,646.881,635.821,644.141,644.1417
14 May 20241,650.471,650.471,649.211,649.211,649.2118
13 May 20241,652.221,660.531,635.431,639.841,639.8474
10 May 20241,664.251,664.251,640.691,648.221,648.2233
09 May 20241,616.151,627.131,616.151,627.131,627.138
08 May 20241,613.431,613.431,606.051,609.161,609.1610
07 May 20241,602.721,608.511,599.031,608.511,608.516
03 May 20241,575.051,575.051,556.711,564.121,564.1268
02 May 20241,509.111,562.551,507.421,559.641,559.6436
01 May 20241,473.151,484.391,469.301,469.301,469.3077
30 Apr 20241,449.441,449.441,449.071,449.071,449.075
29 Apr 20241,439.001,463.351,439.001,463.351,463.3516
26 Apr 20241,443.811,445.361,443.811,445.361,445.3621
25 Apr 20241,442.671,448.011,442.671,448.011,448.012
24 Apr 20241,467.671,467.671,456.311,457.441,457.44138
23 Apr 20241,486.081,486.081,468.441,468.441,468.443
22 Apr 20241,478.831,479.021,457.991,479.021,479.0221
19 Apr 20241,446.151,451.861,446.101,451.861,451.8634
18 Apr 20241,431.191,444.101,431.191,437.621,437.622
17 Apr 20241,419.971,426.471,419.971,426.011,426.01147
16 Apr 20241,430.271,432.091,424.931,428.211,428.219
15 Apr 20241,439.121,450.161,432.121,432.121,432.12323
12 Apr 20241,437.861,448.021,431.001,431.001,431.0012
11 Apr 20241,483.551,483.551,458.701,458.701,458.7023
10 Apr 20241,483.801,501.031,481.161,494.431,494.4321
09 Apr 20241,511.911,511.911,484.661,484.831,484.8363
08 Apr 20241,523.421,523.421,510.511,514.321,514.328
05 Apr 2024------
04 Apr 20241,509.741,509.741,508.961,508.961,508.9623
03 Apr 20241,512.331,512.331,512.331,512.331,512.3312
02 Apr 20241,499.431,507.691,499.431,507.691,507.697
28 Mar 20241,527.781,532.631,515.031,518.331,518.3349
27 Mar 20241,506.391,513.821,506.391,512.581,512.5852
26 Mar 20241,521.511,521.511,485.841,488.001,488.0084
25 Mar 20241,515.001,529.021,515.001,519.011,519.0110
22 Mar 20241,526.271,527.501,520.711,522.521,522.5220
21 Mar 20241,530.001,530.001,512.581,528.231,528.2327
20 Mar 20241,511.791,516.231,511.791,514.331,514.335
19 Mar 20241,520.051,520.411,511.851,512.031,512.0324
18 Mar 20241,528.431,528.431,513.771,518.701,518.7026
15 Mar 20241,508.981,508.981,506.641,506.671,506.6716
14 Mar 20241,503.811,509.951,500.341,509.951,509.9536
13 Mar 20241,495.931,504.381,495.931,504.381,504.384
12 Mar 20241,499.041,506.001,499.041,501.251,501.255
11 Mar 20241,495.031,497.831,495.031,497.831,497.83-
08 Mar 20241,500.351,507.041,500.351,507.041,507.0446
07 Mar 20241,493.061,500.631,493.061,500.601,500.609
06 Mar 20241,485.521,504.831,485.521,504.831,504.833
05 Mar 20241,495.161,495.161,479.371,479.371,479.3714
04 Mar 20241,487.011,495.721,487.001,487.741,487.7412
01 Mar 20241,498.001,515.001,496.541,500.741,500.7416
29 Feb 20241,477.031,479.851,472.821,479.851,479.8568
28 Feb 20241,472.511,479.511,461.431,479.511,479.5117
27 Feb 20241,445.311,454.121,439.791,454.121,454.1228
26 Feb 20241,477.671,477.671,450.971,450.971,450.9711
23 Feb 20241,476.641,483.251,476.641,483.251,483.2562
22 Feb 20241,469.001,472.521,463.031,472.521,472.5233
21 Feb 20241,451.261,460.141,451.261,460.141,460.143
20 Feb 20241,450.001,472.001,450.001,472.001,472.0011
19 Feb 2024------
16 Feb 20241,472.311,481.991,471.201,475.201,475.2036
15 Feb 20241,470.001,488.581,463.861,471.531,471.5327
14 Feb 20241,446.261,460.591,446.261,460.591,460.599
13 Feb 20241,444.051,455.961,436.071,436.071,436.0718
12 Feb 20241,432.261,450.031,428.511,450.031,450.0351
09 Feb 20241,413.921,426.921,404.551,426.921,426.9234
08 Feb 20241,429.001,438.381,410.081,413.451,413.4537
07 Feb 20241,420.001,445.101,409.951,445.101,445.1070
06 Feb 20241,435.111,438.941,418.281,418.791,418.7923
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...