Markel(GB:0JYM)
$1,974.24+6.38 (+0.32%)
GB:0JYM
Markel historical prices
$1,974.24
At close:+6.38 (+0.32%)
Markel (0JYM) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 1,941.00 | 1,989.99 | 1,941.00 | 1,974.24 | 1,974.24 | +0.32% | 11 | 0.29 |
| Nov 12, 2026 | 1,981.10 | 1,981.10 | 1,963.43 | 1,967.86 | 1,967.86 | +0.17% | 10 | 0.26 |
| Nov 11, 2026 | 1,990.00 | 1,990.43 | 1,949.70 | 1,964.48 | 1,964.48 | -0.78% | 31 | 0.81 |
| Nov 10, 2026 | 1,988.41 | 1,988.41 | 1,953.24 | 1,979.94 | 1,979.94 | +1.90% | 20 | 0.52 |
| Nov 09, 2026 | 1,988.00 | 1,988.00 | 1,938.35 | 1,956.93 | 1,956.93 | +0.72% | 57 | 1.45 |
| Nov 06, 2026 | 1,879.73 | 1,966.09 | 1,879.73 | 1,942.93 | 1,942.93 | -0.47% | 39 | 0.36 |
| Nov 05, 2026 | 1,970.64 | 1,997.99 | 1,946.29 | 1,952.08 | 1,952.08 | +0.53% | 88 | 0.82 |
| Nov 04, 2026 | 1,900.38 | 1,948.21 | 1,890.00 | 1,941.76 | 1,941.76 | +1.56% | 8 | 0.07 |
| Nov 03, 2026 | 1,925.00 | 1,925.00 | 1,880.91 | 1,911.87 | 1,911.87 | +0.57% | 8 | 0.07 |
| Nov 02, 2026 | 1,899.00 | 1,901.12 | 1,870.00 | 1,901.12 | 1,901.12 | +1.26% | 28 | 0.26 |
| Oct 30, 2026 | 1,898.92 | 1,899.99 | 1,850.00 | 1,877.41 | 1,877.41 | +0.61% | 236 | 2.22 |
| Oct 29, 2026 | 1,885.00 | 1,893.00 | 1,828.03 | 1,865.95 | 1,865.95 | +1.34% | 39 | 0.37 |
| Oct 28, 2026 | 1,853.90 | 1,864.00 | 1,841.30 | 1,841.30 | 1,841.30 | -1.21% | 27 | 0.25 |
| Oct 27, 2026 | 1,898.00 | 1,898.00 | 1,854.49 | 1,863.94 | 1,863.94 | -0.94% | 6 | 0.05 |
| Oct 26, 2026 | 1,877.60 | 1,900.00 | 1,871.26 | 1,881.56 | 1,881.56 | >-0.01% | 23 | 0.21 |
| Oct 23, 2026 | 1,911.28 | 1,950.00 | 1,881.73 | 1,881.73 | 1,881.73 | -0.99% | 8 | 0.07 |
| Oct 22, 2026 | 1,903.41 | 1,903.41 | 1,850.00 | 1,900.46 | 1,900.46 | +1.29% | 8 | 0.07 |
| Oct 21, 2026 | 1,891.00 | 1,891.00 | 1,869.91 | 1,876.27 | 1,876.27 | +0.09% | 46 | 0.41 |
| Oct 20, 2026 | 1,881.04 | 1,881.33 | 1,848.46 | 1,874.62 | 1,874.62 | +0.83% | 28 | 0.25 |
| Oct 19, 2026 | 1,850.13 | 1,860.83 | 1,840.00 | 1,859.18 | 1,859.18 | +1.07% | 14 | 0.13 |
| Oct 16, 2026 | 1,838.03 | 1,857.87 | 1,818.18 | 1,839.42 | 1,839.42 | +0.89% | 19 | 0.17 |
| Oct 15, 2026 | 1,824.57 | 1,846.67 | 1,805.00 | 1,823.23 | 1,823.23 | +1.74% | 126 | 1.15 |
| Oct 14, 2026 | 1,800.00 | 1,800.00 | 1,772.80 | 1,792.10 | 1,792.10 | -0.23% | 25 | 0.23 |
| Oct 13, 2026 | 1,768.77 | 1,809.90 | 1,768.77 | 1,796.31 | 1,796.31 | +0.26% | 25 | 0.23 |
| Oct 12, 2026 | 1,721.11 | 1,792.41 | 1,721.11 | 1,791.71 | 1,791.71 | +1.13% | 48 | 0.44 |
| Oct 09, 2026 | 1,764.83 | 1,779.64 | 1,750.00 | 1,771.64 | 1,771.64 | +0.34% | 43 | 0.40 |
| Oct 08, 2026 | 1,750.00 | 1,765.55 | 1,715.69 | 1,765.55 | 1,765.55 | +1.81% | 12 | 0.11 |
| Oct 07, 2026 | 1,730.00 | 1,734.55 | 1,723.39 | 1,734.14 | 1,734.14 | >-0.01% | 46 | 0.43 |
| Oct 06, 2026 | 1,726.58 | 1,750.00 | 1,718.00 | 1,734.21 | 1,734.21 | -0.40% | 70 | 0.66 |
| Oct 05, 2026 | 1,750.00 | 1,750.00 | 1,729.59 | 1,741.17 | 1,741.17 | +0.79% | 13 | 0.12 |
| Oct 02, 2026 | 1,750.00 | 1,750.00 | 1,718.36 | 1,727.45 | 1,727.45 | +0.19% | 21 | 0.20 |
| Oct 01, 2026 | 1,750.00 | 1,750.00 | 1,700.00 | 1,724.13 | 1,724.13 | -0.39% | 158 | 1.48 |
| Sep 30, 2026 | 1,740.00 | 1,750.00 | 1,730.79 | 1,730.91 | 1,730.91 | -0.28% | 17 | 0.16 |
| Sep 29, 2026 | 1,756.06 | 1,756.06 | 1,725.00 | 1,735.85 | 1,735.85 | -0.02% | 21 | 0.19 |
| Sep 28, 2026 | 1,750.01 | 1,750.01 | 1,723.86 | 1,736.14 | 1,736.14 | +0.79% | 30 | 0.28 |
| Sep 25, 2026 | 1,762.00 | 1,762.00 | 1,715.90 | 1,722.53 | 1,722.53 | -1.37% | 98 | 0.92 |
| Sep 24, 2026 | 1,779.99 | 1,779.99 | 1,742.59 | 1,746.54 | 1,746.54 | -0.54% | 58 | 0.55 |
| Sep 23, 2026 | 1,756.43 | 1,773.14 | 1,750.14 | 1,755.99 | 1,755.99 | -0.36% | 24 | 0.23 |
| Sep 22, 2026 | 1,809.80 | 1,809.80 | 1,747.30 | 1,762.28 | 1,762.28 | -1.32% | 18 | 0.17 |
| Sep 21, 2026 | 1,785.00 | 1,807.00 | 1,774.50 | 1,785.77 | 1,785.77 | -0.16% | 33 | 0.31 |
| Sep 18, 2026 | 1,786.52 | 1,791.79 | 1,775.86 | 1,788.67 | 1,788.67 | -0.64% | 15 | 0.14 |
| Sep 17, 2026 | 1,819.80 | 1,819.80 | 1,779.31 | 1,800.15 | 1,800.15 | <0.01% | 30 | 0.26 |
| Sep 16, 2026 | 1,808.00 | 1,808.00 | 1,771.00 | 1,799.99 | 1,799.99 | +0.94% | 40 | 0.35 |
| Sep 15, 2026 | 1,824.90 | 1,824.90 | 1,775.00 | 1,783.22 | 1,783.22 | -0.64% | 63 | 0.55 |
| Sep 14, 2026 | 1,814.90 | 1,814.90 | 1,784.18 | 1,794.62 | 1,794.62 | +0.67% | 59 | 0.51 |
| Sep 11, 2026 | 1,801.00 | 1,801.00 | 1,776.10 | 1,782.74 | 1,782.74 | +0.50% | 10 | 0.09 |
| Sep 10, 2026 | 1,803.60 | 1,803.60 | 1,768.60 | 1,773.94 | 1,773.94 | -0.64% | 33 | 0.28 |
| Sep 09, 2026 | 1,803.60 | 1,803.60 | 1,774.65 | 1,785.37 | 1,785.37 | -0.74% | 51 | 0.44 |
| Sep 08, 2026 | 1,791.01 | 1,840.00 | 1,791.01 | 1,798.67 | 1,798.67 | -2.16% | 17 | 0.15 |
| Sep 07, 2026 | 1,838.41 | 1,850.00 | 1,800.00 | 1,838.41 | 1,838.41 | 0.00% | 0 | 0.00 |
