Canada markets open in 1 hour 50 minutes

Markel Group Inc. (0JYM.L)

LSE - LSE Delayed Price. Currency in USD
Add to watchlist
1,561.82+13.92 (+0.90%)
As of 04:52PM BST. Market open.
Time Period:
Jun 20, 2023 - Jun 20, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 19, 2024------
Jun 18, 20241,553.831,561.821,553.831,561.821,561.82319
Jun 17, 20241,543.831,551.241,542.201,547.901,547.9060
Jun 14, 20241,542.031,542.031,540.751,540.751,540.7553
Jun 13, 20241,553.511,553.511,551.101,552.881,552.888
Jun 12, 20241,560.001,567.421,546.511,562.631,562.6335
Jun 11, 20241,580.001,580.001,547.991,548.021,548.0220
Jun 10, 20241,583.831,585.041,580.701,583.161,583.1617
Jun 07, 20241,612.741,621.551,581.351,581.351,581.354
Jun 06, 20241,609.991,613.161,585.811,604.501,604.502
Jun 05, 20241,619.981,619.981,590.831,598.091,598.093
Jun 04, 20241,629.871,629.871,599.491,599.491,599.496
Jun 03, 20241,641.821,646.141,614.571,627.131,627.1311
May 31, 20241,634.921,641.771,625.061,627.041,627.047
May 30, 20241,621.021,621.021,620.241,620.241,620.2462
May 29, 20241,600.001,608.221,594.821,607.431,607.4367
May 28, 20241,624.941,624.941,614.001,614.001,614.003
May 24, 20241,596.791,621.441,596.791,621.441,621.4414
May 23, 20241,660.461,660.461,631.411,633.851,633.8516
May 22, 20241,636.471,659.161,634.981,656.001,656.0020
May 21, 20241,619.691,646.571,619.691,640.901,640.903
May 20, 20241,652.931,652.931,633.031,639.081,639.0822
May 17, 20241,682.001,682.001,659.211,659.651,659.659
May 16, 20241,645.381,654.441,640.641,645.151,645.156
May 15, 20241,646.881,646.881,635.821,644.141,644.1417
May 14, 20241,650.471,650.471,649.211,649.211,649.2118
May 13, 20241,652.221,660.531,635.431,639.841,639.8474
May 10, 20241,664.251,664.251,640.691,648.221,648.2233
May 09, 20241,616.151,627.131,616.151,627.131,627.138
May 08, 20241,613.431,613.431,606.051,609.161,609.1610
May 07, 20241,602.721,608.511,599.031,608.511,608.516
May 03, 20241,575.051,575.051,556.711,564.121,564.1268
May 02, 20241,509.111,562.551,507.421,559.641,559.6436
May 01, 20241,473.151,484.391,469.301,469.301,469.3077
Apr 30, 20241,449.441,449.441,449.071,449.071,449.075
Apr 29, 20241,439.001,463.351,439.001,463.351,463.3516
Apr 26, 20241,443.811,445.361,443.811,445.361,445.3621
Apr 25, 20241,442.671,448.011,442.671,448.011,448.012
Apr 24, 20241,467.671,467.671,456.311,457.441,457.44138
Apr 23, 20241,486.081,486.081,468.441,468.441,468.443
Apr 22, 20241,478.831,479.021,457.991,479.021,479.0221
Apr 19, 20241,446.151,451.861,446.101,451.861,451.8634
Apr 18, 20241,431.191,444.101,431.191,437.621,437.622
Apr 17, 20241,419.971,426.471,419.971,426.011,426.01147
Apr 16, 20241,430.271,432.091,424.931,428.211,428.219
Apr 15, 20241,439.121,450.161,432.121,432.121,432.12323
Apr 12, 20241,437.861,448.021,431.001,431.001,431.0012
Apr 11, 20241,483.551,483.551,458.701,458.701,458.7023
Apr 10, 20241,483.801,501.031,481.161,494.431,494.4321
Apr 09, 20241,511.911,511.911,484.661,484.831,484.8363
Apr 08, 20241,523.421,523.421,510.511,514.321,514.328
Apr 05, 2024------
Apr 04, 20241,509.741,509.741,508.961,508.961,508.9623
Apr 03, 20241,512.331,512.331,512.331,512.331,512.3312
Apr 02, 20241,499.431,507.691,499.431,507.691,507.697
Mar 28, 20241,527.781,532.631,515.031,518.331,518.3349
Mar 27, 20241,506.391,513.821,506.391,512.581,512.5852
Mar 26, 20241,521.511,521.511,485.841,488.001,488.0084
Mar 25, 20241,515.001,529.021,515.001,519.011,519.0110
Mar 22, 20241,526.271,527.501,520.711,522.521,522.5220
Mar 21, 20241,530.001,530.001,512.581,528.231,528.2327
Mar 20, 20241,511.791,516.231,511.791,514.331,514.335
Mar 19, 20241,520.051,520.411,511.851,512.031,512.0324
Mar 18, 20241,528.431,528.431,513.771,518.701,518.7026
Mar 15, 20241,508.981,508.981,506.641,506.671,506.6716
Mar 14, 20241,503.811,509.951,500.341,509.951,509.9536
Mar 13, 20241,495.931,504.381,495.931,504.381,504.384
Mar 12, 20241,499.041,506.001,499.041,501.251,501.255
Mar 11, 20241,495.031,497.831,495.031,497.831,497.83-
Mar 08, 20241,500.351,507.041,500.351,507.041,507.0446
Mar 07, 20241,493.061,500.631,493.061,500.601,500.609
Mar 06, 20241,485.521,504.831,485.521,504.831,504.833
Mar 05, 20241,495.161,495.161,479.371,479.371,479.3714
Mar 04, 20241,487.011,495.721,487.001,487.741,487.7412
Mar 01, 20241,498.001,515.001,496.541,500.741,500.7416
Feb 29, 20241,477.031,479.851,472.821,479.851,479.8568
Feb 28, 20241,472.511,479.511,461.431,479.511,479.5117
Feb 27, 20241,445.311,454.121,439.791,454.121,454.1228
Feb 26, 20241,477.671,477.671,450.971,450.971,450.9711
Feb 23, 20241,476.641,483.251,476.641,483.251,483.2562
Feb 22, 20241,469.001,472.521,463.031,472.521,472.5233
Feb 21, 20241,451.261,460.141,451.261,460.141,460.143
Feb 20, 20241,450.001,472.001,450.001,472.001,472.0011
Feb 19, 2024------
Feb 16, 20241,472.311,481.991,471.201,475.201,475.2036
Feb 15, 20241,470.001,488.581,463.861,471.531,471.5327
Feb 14, 20241,446.261,460.591,446.261,460.591,460.599
Feb 13, 20241,444.051,455.961,436.071,436.071,436.0718
Feb 12, 20241,432.261,450.031,428.511,450.031,450.0351
Feb 09, 20241,413.921,426.921,404.551,426.921,426.9234
Feb 08, 20241,429.001,438.381,410.081,413.451,413.4537
Feb 07, 20241,420.001,445.101,409.951,445.101,445.1070
Feb 06, 20241,435.111,438.941,418.281,418.791,418.7923
Feb 05, 20241,412.421,428.821,412.421,422.371,422.3718
Feb 02, 20241,400.511,421.141,400.511,403.761,403.7676
Feb 01, 20241,380.001,391.801,343.311,365.001,365.00359
Jan 31, 20241,509.981,519.481,504.821,504.821,504.8232
Jan 30, 20241,478.931,506.971,478.931,504.101,504.109
Jan 29, 20241,446.591,485.601,446.591,482.891,482.8934
Jan 26, 20241,474.551,474.551,460.391,468.931,468.9325
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...