Unlock stock picks and a broker-level newsfeed that powers Wall Street.

LSE - Delayed Quote USD

Markel Group Inc. (0JYM.L)

Compare
1,776.90
-8.53
(-0.48%)
At close: April 17 at 6:52:42 PM GMT+1
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 17, 20251,765.501,776.901,765.501,776.901,776.904
Apr 16, 20251,792.801,792.801,785.431,785.431,785.4310
Apr 15, 20251,794.771,799.861,784.551,784.551,784.5518
Apr 14, 20251,796.591,796.591,776.901,782.001,782.001
Apr 11, 20251,739.081,767.501,732.091,760.011,760.0134
Apr 10, 20251,789.991,789.991,762.991,762.991,762.995
Apr 9, 20251,656.231,787.381,656.231,782.091,782.09143
Apr 8, 20251,714.001,749.151,693.891,693.891,693.8943
Apr 7, 20251,687.261,689.791,630.001,666.001,666.00177
Apr 4, 20251,790.081,790.081,731.131,742.431,742.43340
Apr 3, 20251,822.621,850.591,822.621,848.161,848.1634
Apr 2, 20251,848.651,869.281,837.401,864.441,864.4416
Apr 1, 20251,863.491,868.231,863.491,863.701,863.701
Mar 31, 20251,842.191,858.001,840.001,850.001,850.00160
Mar 28, 20251,866.781,866.781,857.041,858.531,858.534
Mar 27, 20251,868.631,868.631,861.701,865.721,865.724
Mar 26, 20251,884.221,884.221,859.101,864.011,864.0196
Mar 25, 20251,880.531,889.911,863.991,863.991,863.995
Mar 24, 20251,864.991,865.991,857.481,857.481,857.4818
Mar 21, 20251,851.011,851.011,835.911,839.741,839.7414
Mar 20, 20251,848.281,853.751,843.971,850.531,850.5339
Mar 19, 20251,858.251,858.251,835.691,835.691,835.69241
Mar 18, 20251,865.691,872.971,850.591,855.091,855.094
Mar 17, 20251,851.101,851.101,819.231,848.421,848.4214
Mar 14, 20251,832.001,840.381,832.001,834.341,834.3424
Mar 13, 20251,816.141,838.021,807.731,810.441,810.4416
Mar 12, 20251,860.001,860.001,799.471,823.651,823.6517
Mar 11, 20251,864.091,864.091,826.001,834.161,834.1652
Mar 10, 20251,860.001,888.191,822.071,822.071,822.0787
Mar 7, 20251,919.671,919.671,875.721,880.791,880.796
Mar 6, 20251,905.001,905.001,888.871,899.851,899.8510
Mar 5, 20251,893.791,894.221,864.391,889.151,889.155
Mar 4, 20251,891.501,909.781,864.471,884.041,884.0413
Mar 3, 20251,932.001,951.991,922.081,932.121,932.1219
Feb 28, 20251,916.111,919.151,902.301,910.821,910.8222
Feb 27, 20251,905.161,926.021,905.161,905.591,905.5917
Feb 26, 20251,884.041,903.291,884.041,889.621,889.623
Feb 25, 20251,863.651,879.781,855.971,879.781,879.7853
Feb 24, 20251,848.271,867.321,841.531,859.281,859.289
Feb 21, 20251,867.371,867.371,845.621,847.161,847.1625
Feb 20, 20251,867.281,870.341,842.141,842.141,842.1454
Feb 19, 20251,870.001,874.611,865.001,870.441,870.4485
Feb 18, 20251,870.571,885.021,870.001,881.701,881.7017
Feb 14, 20251,900.831,900.831,880.891,880.891,880.892
Feb 13, 20251,887.011,893.811,887.011,891.701,891.702
Feb 12, 20251,910.731,936.231,895.661,902.961,902.96185
Feb 11, 20251,972.001,983.231,953.571,983.231,983.23131
Feb 10, 20252,014.992,019.021,995.161,995.161,995.16112
Feb 7, 20252,033.952,048.701,981.672,035.722,035.72180
Feb 6, 20251,894.852,030.261,880.002,030.262,030.2685
Feb 5, 20251,838.221,853.101,838.221,853.101,853.10105
Feb 4, 20251,825.671,842.661,825.671,837.861,837.8612
Feb 3, 20251,809.411,819.221,797.171,817.641,817.6451
Jan 31, 20251,818.881,832.771,818.881,831.171,831.17311
Jan 30, 20251,815.331,837.191,815.261,837.191,837.1927
Jan 29, 20251,838.741,838.741,825.051,829.241,829.246
Jan 28, 20251,835.181,837.671,826.521,832.581,832.5862
Jan 27, 20251,820.001,834.701,810.701,831.641,831.6435
Jan 24, 20251,814.611,817.521,811.451,811.531,811.5319
Jan 23, 20251,815.941,815.941,800.781,807.251,807.2529
Jan 22, 20251,784.901,798.741,781.861,798.741,798.7424
Jan 21, 20251,789.641,805.341,775.931,799.561,799.56215
Jan 17, 20251,776.761,780.741,771.701,779.891,779.8925
Jan 16, 20251,750.901,762.501,750.901,762.501,762.502
Jan 15, 20251,750.021,750.021,739.841,741.901,741.9030
Jan 14, 20251,675.001,719.761,675.001,719.761,719.763
Jan 13, 20251,659.991,663.991,647.981,660.311,660.3149
Jan 10, 20251,699.001,711.251,661.001,662.251,662.2547
Jan 8, 20251,710.001,710.001,690.081,705.031,705.0356
Jan 7, 20251,710.781,726.841,705.311,726.841,726.8435
Jan 6, 20251,715.071,742.381,710.001,720.161,720.1618
Jan 3, 20251,727.641,727.641,711.401,718.231,718.2323
Jan 2, 20251,724.041,742.501,721.131,721.131,721.1359
Dec 31, 20241,741.421,741.421,730.831,730.831,730.837
Dec 30, 20241,719.431,740.001,719.431,722.211,722.2119
Dec 27, 20241,739.131,759.281,732.391,732.391,732.393
Dec 24, 20241,750.911,750.961,750.911,750.911,750.91-
Dec 23, 20241,725.031,733.631,725.031,733.631,733.632
Dec 20, 20241,687.861,730.471,687.861,730.471,730.477
Dec 19, 20241,703.951,703.951,688.161,702.181,702.1855
Dec 18, 20241,703.131,721.141,703.131,721.141,721.1421
Dec 17, 20241,710.551,725.001,710.551,710.671,710.6734
Dec 16, 20241,745.451,753.481,720.161,732.431,732.4328
Dec 13, 20241,757.001,757.001,744.831,751.811,751.8187
Dec 12, 20241,751.591,769.991,747.151,747.151,747.1526
Dec 11, 20241,759.281,762.201,747.351,747.351,747.3575
Dec 10, 20241,723.131,735.081,719.801,728.101,728.1030
Dec 9, 20241,776.361,776.361,746.191,761.131,761.1313
Dec 6, 20241,758.001,770.001,750.001,766.941,766.9424
Dec 5, 20241,753.891,776.351,753.891,763.381,763.3821
Dec 4, 20241,736.011,741.461,731.641,732.981,732.9817
Dec 3, 20241,763.431,774.591,756.971,760.401,760.4051
Dec 2, 20241,765.001,775.071,752.511,771.151,771.1546
Nov 29, 20241,801.581,801.581,786.461,786.461,786.4624
Nov 27, 20241,783.221,805.391,780.651,805.391,805.3933
Nov 26, 20241,764.991,772.961,747.711,772.081,772.0825
Nov 25, 20241,761.411,765.591,751.201,764.661,764.6632
Nov 22, 20241,713.651,740.691,713.651,734.501,734.5017
Nov 21, 20241,696.601,720.001,688.221,713.421,713.421,160
Nov 20, 20241,675.001,682.931,670.331,679.651,679.6511
Nov 19, 20241,694.781,694.781,675.831,679.061,679.0625
Nov 18, 20241,710.031,710.031,684.171,704.371,704.3769
Nov 15, 20241,710.031,749.301,703.711,703.711,703.7147
Nov 14, 20241,671.771,705.011,671.771,700.481,700.48177
Nov 13, 20241,655.051,663.181,651.651,659.791,659.7939
Nov 12, 20241,652.001,664.821,651.081,655.001,655.00113
Nov 11, 20241,657.921,675.781,645.931,659.301,659.3040
Nov 8, 20241,636.201,671.151,636.201,653.171,653.17400
Nov 7, 20241,634.621,634.621,621.691,629.531,629.5326
Nov 6, 20241,585.001,633.741,585.001,633.741,633.7491
Nov 5, 20241,541.001,554.681,527.561,552.631,552.6311
Nov 4, 20241,545.001,548.521,532.001,548.521,548.5222
Nov 1, 20241,553.741,555.391,543.711,549.771,549.7762
Oct 31, 20241,550.001,559.321,526.981,550.341,550.3421
Oct 30, 20241,568.271,582.001,556.221,568.721,568.72120
Oct 29, 20241,570.461,570.461,557.721,558.721,558.72124
Oct 28, 20241,555.911,571.601,555.911,568.711,568.7132
Oct 25, 20241,590.671,590.671,557.831,558.411,558.41222
Oct 24, 20241,572.011,578.971,572.011,577.791,577.799
Oct 23, 20241,585.911,585.911,560.211,565.731,565.7346
Oct 22, 20241,597.801,597.801,568.431,588.171,588.1725
Oct 21, 20241,578.471,592.201,578.471,591.481,591.4831
Oct 18, 20241,584.001,597.001,584.001,597.001,597.005
Oct 17, 20241,584.921,589.491,584.921,586.921,586.925
Oct 16, 20241,555.001,580.451,555.001,568.761,568.7640
Oct 15, 20241,572.501,580.921,568.201,578.931,578.934
Oct 14, 20241,557.181,557.851,542.981,557.851,557.8510
Oct 11, 20241,553.521,566.841,553.521,560.311,560.313
Oct 10, 20241,582.381,582.381,558.001,558.311,558.3120
Oct 9, 20241,562.001,573.021,553.001,572.621,572.6236
Oct 8, 20241,574.911,574.911,546.541,564.541,564.5437
Oct 7, 20241,600.001,633.021,555.161,555.161,555.1638
Oct 4, 20241,577.101,585.001,577.101,583.001,583.0013
Oct 3, 20241,569.651,569.651,556.791,560.601,560.601
Oct 2, 20241,572.551,572.551,558.501,563.281,563.283
Oct 1, 20241,575.001,575.001,567.421,567.421,567.4217
Sep 30, 20241,567.001,569.231,553.201,555.281,555.2826
Sep 27, 20241,580.001,580.001,566.991,569.311,569.3114
Sep 26, 20241,557.381,576.201,552.551,576.201,576.2018
Sep 25, 20241,565.001,579.001,556.181,556.181,556.1856
Sep 24, 20241,572.051,574.741,570.111,574.631,574.63262
Sep 23, 20241,584.901,584.901,567.911,570.171,570.1737
Sep 20, 20241,581.061,584.661,574.441,578.711,578.71797
Sep 19, 20241,569.011,579.041,567.371,578.691,578.6976
Sep 18, 20241,575.001,578.591,572.081,572.481,572.4849
Sep 17, 20241,585.931,594.541,580.181,583.891,583.8955
Sep 16, 20241,592.091,592.091,566.001,571.181,571.181
Sep 13, 20241,557.331,557.331,550.321,554.551,554.5571
Sep 12, 20241,545.931,545.931,527.331,528.911,528.918
Sep 11, 20241,550.001,550.001,495.301,527.831,527.8319
Sep 10, 20241,550.861,550.861,518.141,519.381,519.38267
Sep 9, 20241,551.931,572.881,531.671,544.551,544.5514
Sep 6, 20241,568.781,569.121,539.131,540.481,540.4845
Sep 5, 20241,566.761,566.761,555.901,563.871,563.8726
Sep 4, 20241,581.401,582.031,574.451,575.001,575.0035
Sep 3, 20241,596.191,604.821,589.711,596.911,596.9167
Aug 30, 20241,599.001,611.511,589.601,589.601,589.608
Aug 29, 20241,580.001,596.891,580.001,596.891,596.895
Aug 28, 20241,575.021,578.501,574.051,576.411,576.412
Aug 27, 20241,569.971,583.411,569.971,583.411,583.4131
Aug 23, 20241,565.811,585.671,565.811,580.661,580.669
Aug 22, 20241,574.041,574.041,563.451,563.451,563.4560
Aug 21, 20241,550.011,574.551,543.631,574.551,574.5570
Aug 20, 20241,573.861,573.861,547.861,547.861,547.864
Aug 19, 20241,557.101,567.711,557.101,561.851,561.857
Aug 16, 20241,548.691,567.411,539.011,549.191,549.1923
Aug 15, 20241,569.561,569.561,552.701,552.701,552.705
Aug 14, 20241,538.621,538.621,536.341,538.141,538.1412
Aug 13, 20241,509.061,514.931,508.441,514.931,514.9320
Aug 12, 20241,525.351,546.731,520.641,520.641,520.6460
Aug 9, 20241,533.381,533.381,508.881,525.101,525.104
Aug 8, 20241,503.111,521.001,503.111,513.841,513.8431
Aug 7, 20241,526.221,531.001,511.001,517.681,517.6827
Aug 6, 20241,580.831,580.831,509.701,521.261,521.2656
Aug 5, 20241,521.901,540.991,498.991,500.341,500.3474
Aug 2, 20241,564.901,574.651,549.431,558.601,558.6069
Aug 1, 20241,610.001,616.831,554.891,559.601,559.60184
Jul 31, 20241,641.251,641.251,636.761,637.601,637.6019
Jul 30, 20241,642.331,659.351,642.331,657.411,657.4116
Jul 29, 20241,615.001,624.681,612.101,616.281,616.289
Jul 26, 20241,588.091,612.151,588.091,612.151,612.153
Jul 25, 20241,568.511,578.241,568.511,577.351,577.3510
Jul 24, 20241,557.611,559.001,557.611,559.001,559.005
Jul 23, 20241,564.541,568.921,564.541,568.921,568.9262
Jul 22, 20241,581.431,581.431,565.821,573.391,573.3910
Jul 19, 20241,608.081,620.001,580.261,580.261,580.265
Jul 18, 20241,613.471,639.821,613.471,637.031,637.0325
Jul 17, 20241,618.051,625.901,614.711,619.821,619.8214
Jul 16, 20241,614.921,614.921,584.611,598.831,598.8347
Jul 15, 20241,589.261,605.021,587.821,601.311,601.311
Jul 12, 20241,600.001,600.001,575.051,596.851,596.8586
Jul 11, 20241,561.021,574.771,554.001,574.771,574.7772
Jul 10, 20241,553.931,572.991,546.541,549.011,549.0117
Jul 9, 20241,562.701,564.261,562.451,563.881,563.8840
Jul 8, 20241,548.591,560.501,548.591,555.031,555.034
Jul 5, 20241,547.271,560.711,528.921,529.531,529.5346
Jul 3, 20241,564.361,565.031,559.571,559.601,559.6029
Jul 2, 20241,560.001,575.561,560.001,575.561,575.565
Jul 1, 20241,588.391,588.391,567.041,567.041,567.041
Jun 28, 20241,583.571,583.571,569.591,569.831,569.839
Jun 27, 20241,560.601,569.011,560.601,569.011,569.0114
Jun 26, 20241,579.041,579.041,550.001,562.891,562.8911
Jun 25, 20241,576.281,579.571,576.281,576.581,576.5815
Jun 24, 20241,565.101,600.911,565.101,595.131,595.1325
Jun 21, 20241,572.881,572.881,557.221,557.221,557.224
Jun 20, 20241,557.521,559.431,557.521,557.591,557.5944
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 7, 20241,612.741,621.551,581.351,581.351,581.354
Jun 6, 20241,609.991,613.161,585.811,604.501,604.502
Jun 5, 20241,619.981,619.981,590.831,598.091,598.093
Jun 4, 20241,629.871,629.871,599.491,599.491,599.496
Jun 3, 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 9, 20241,616.151,627.131,616.151,627.131,627.138
May 8, 20241,613.431,613.431,606.051,609.161,609.1610
May 7, 20241,602.721,608.511,599.031,608.511,608.516
May 3, 20241,575.051,575.051,556.711,564.121,564.1268
May 2, 20241,509.111,562.551,507.421,559.641,559.6436
May 1, 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