Malibu Life Holdings Limited MLHL
LSE · United Kingdom · Finance
$14.23-0.35 (-2.40%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $14.23 | -2.40% | $14.30 | $14.30 | $14.05 | 2.02K |
| 2026-09-30 | $14.57 | +2.64% | $14.45 | $14.80 | $14.05 | 6.06K |
| 2026-09-29 | $14.20 | +1.25% | $14.00 | $14.20 | $14.00 | 19.46K |
| 2026-09-28 | $14.02 | -0.71% | $14.00 | $14.00 | $13.90 | 216 |
| 2026-09-25 | $14.13 | +0.53% | $14.50 | $14.50 | $13.90 | 10.14K |
| 2026-09-24 | $14.05 | +0.72% | $13.95 | $14.15 | $13.95 | 446 |
| 2026-09-23 | $13.95 | +0.36% | $13.95 | $13.95 | $13.93 | 532 |
| 2026-09-22 | $13.90 | -1.94% | $13.90 | $13.90 | $13.90 | 21 |
| 2026-09-21 | $14.18 | +0.89% | $14.18 | $14.18 | $14.18 | 0 |
| 2026-09-18 | $14.05 | -0.35% | $13.95 | $14.27 | $13.95 | 2.85K |
| 2026-09-17 | $14.10 | +0.53% | $13.95 | $14.25 | $13.95 | 1.33K |
| 2026-09-16 | $14.02 | 0.00% | $13.95 | $13.95 | $13.95 | 82 |
| 2026-09-15 | $14.02 | +0.18% | $13.90 | $13.90 | $13.90 | 75 |
| 2026-09-14 | $14.00 | -0.71% | $14.00 | $14.00 | $14.00 | 420 |
| 2026-09-11 | $14.10 | -1.05% | $14.00 | $14.00 | $14.00 | 140 |
| 2026-09-10 | $14.25 | +1.79% | $14.00 | $14.45 | $14.00 | 135 |
| 2026-09-09 | $14.00 | -1.06% | $14.20 | $14.37 | $14.00 | 17.41K |
| 2026-09-08 | $14.15 | -0.35% | $14.20 | $14.20 | $14.15 | 119 |
| 2026-09-07 | $14.20 | -1.56% | $14.20 | $14.65 | $14.20 | 1.59K |
| 2026-09-04 | $14.43 | +1.58% | $14.30 | $14.30 | $14.20 | 2.26K |
| 2026-09-03 | $14.20 | -1.39% | $14.20 | $14.85 | $14.20 | 6.45K |
| 2026-09-02 | $14.40 | +0.35% | $14.20 | $14.52 | $14.15 | 1.85K |
| 2026-09-01 | $14.35 | -0.35% | $14.20 | $14.80 | $14.20 | 120 |
| 2026-08-28 | $14.40 | +0.52% | $14.25 | $14.46 | $14.25 | 379 |
| 2026-08-27 | $14.32 | -0.52% | $14.25 | $14.95 | $14.20 | 19.53K |
| 2026-08-26 | $14.40 | -0.69% | $14.30 | $14.95 | $14.25 | 901 |
| 2026-08-25 | $14.50 | -1.86% | $14.60 | $14.61 | $14.50 | 8.97K |
| 2026-08-24 | $14.77 | +1.55% | $14.55 | $14.90 | $14.55 | 859 |
| 2026-08-21 | $14.55 | +1.04% | $14.55 | $14.95 | $14.47 | 13.04K |
| 2026-08-20 | $14.40 | -0.86% | $14.45 | $14.45 | $14.05 | 1.06K |
| 2026-08-19 | $14.52 | +0.87% | $14.20 | $14.20 | $14.05 | 55 |
| 2026-08-18 | $14.40 | 0.00% | $14.55 | $14.55 | $14.55 | 513 |
| 2026-08-17 | $14.40 | -1.37% | $14.05 | $14.60 | $14.00 | 3.20K |
| 2026-08-14 | $14.60 | +0.69% | $14.30 | $14.60 | $14.11 | 32.68K |
| 2026-08-13 | $14.50 | 0.00% | $14.50 | $14.63 | $14.30 | 4.50K |
| 2026-08-12 | $14.50 | 0.00% | $14.35 | $14.50 | $14.35 | 15.54K |
| 2026-08-11 | $14.50 | +1.75% | $14.25 | $14.50 | $14.25 | 68.87K |
| 2026-08-10 | $14.25 | +0.35% | $14.20 | $14.25 | $14.15 | 27.39K |
| 2026-08-07 | $14.20 | 0.00% | $13.95 | $14.50 | $13.95 | 20.33K |
| 2026-08-06 | $14.20 | -2.41% | $14.35 | $14.85 | $14.15 | 53.91K |
| 2026-08-05 | $14.55 | -1.69% | $14.50 | $14.60 | $14.00 | 60.27K |
| 2026-08-04 | $14.80 | -1.00% | $14.55 | $15.05 | $14.55 | 2.43K |
| 2026-08-03 | $14.95 | -6.12% | $15.75 | $15.75 | $15.00 | 2.13K |
| 2026-07-31 | $15.93 | 0.00% | $15.85 | $15.85 | $15.85 | 1.69K |
| 2026-07-30 | $15.93 | -0.62% | $16.15 | $16.15 | $15.75 | 1.56K |
| 2026-07-29 | $16.02 | +0.79% | $15.80 | $15.90 | $15.65 | 16.16K |
| 2026-07-28 | $15.90 | -2.15% | $15.80 | $16.00 | $15.80 | 827 |
| 2026-07-27 | $16.25 | +0.78% | $16.05 | $16.75 | $16.05 | 148 |
| 2026-07-24 | $16.13 | 0.00% | $16.05 | $16.25 | $16.00 | 551 |
| 2026-07-23 | $16.13 | -1.38% | $16.00 | $16.25 | $15.85 | 1.67K |
| 2026-07-22 | $16.35 | -0.15% | $16.65 | $16.65 | $15.85 | 56 |
| 2026-07-21 | $16.38 | +1.71% | $15.70 | $16.80 | $15.70 | 1.15K |
| 2026-07-20 | $16.10 | -0.92% | $16.45 | $16.45 | $15.75 | 7 |
| 2026-07-17 | $16.25 | +0.15% | $16.05 | $16.60 | $16.05 | 73 |
| 2026-07-16 | $16.23 | -0.15% | $15.70 | $16.50 | $15.70 | 620 |
| 2026-07-15 | $16.25 | +0.93% | $16.45 | $16.50 | $16.05 | 18 |
| 2026-07-14 | $16.10 | 0.00% | $15.95 | $16.20 | $15.70 | 2.35K |
| 2026-07-13 | $16.10 | -0.62% | $15.90 | $16.30 | $15.90 | 1.55K |
| 2026-07-10 | $16.20 | -1.22% | $15.95 | $16.40 | $15.90 | 57 |
| 2026-07-09 | $16.40 | +2.50% | $16.05 | $16.05 | $16.05 | 375 |
| 2026-07-08 | $16.00 | -0.93% | $16.05 | $16.10 | $15.90 | 6.04K |
| 2026-07-07 | $16.15 | +0.16% | $15.95 | $16.65 | $15.90 | 77 |
| 2026-07-06 | $16.13 | -1.38% | $15.95 | $16.65 | $15.95 | 1.19K |
| 2026-07-03 | $16.35 | 0.00% | $16.35 | $16.35 | $16.35 | 0 |
| 2026-07-02 | $16.35 | +0.93% | $16.25 | $16.30 | $15.70 | 3.09K |
| 2026-07-01 | $16.20 | +0.78% | $15.70 | $16.15 | $15.70 | 669 |
| 2026-06-30 | $16.08 | -1.23% | $15.85 | $15.85 | $15.85 | 23 |
| 2026-06-29 | $16.27 | +1.72% | $15.75 | $16.60 | $15.75 | 0 |
| 2026-06-26 | $16.00 | -1.84% | $16.00 | $16.60 | $15.80 | 5.16K |
| 2026-06-25 | $16.30 | +1.24% | $16.01 | $16.01 | $16.01 | 4.63K |
| 2026-06-24 | $16.10 | +0.63% | $16.15 | $16.40 | $16.10 | 121 |
| 2026-06-23 | $16.00 | -3.32% | $16.50 | $16.60 | $16.00 | 1.31K |
| 2026-06-22 | $16.55 | -1.05% | $16.50 | $16.95 | $16.50 | 1.15K |
| 2026-06-19 | $16.73 | +0.15% | $16.50 | $16.50 | $16.50 | 206 |
| 2026-06-18 | $16.70 | 0.00% | $16.55 | $16.70 | $16.50 | 13.08K |
| 2026-06-17 | $16.70 | +4.38% | $16.35 | $16.90 | $16.00 | 2.19K |
| 2026-06-16 | $16.00 | -0.93% | $16.15 | $16.40 | $16.00 | 4.27K |
| 2026-06-15 | $16.15 | +0.31% | $16.40 | $16.40 | $16.00 | 1.08K |
| 2026-06-12 | $16.10 | -0.31% | $16.10 | $16.10 | $16.00 | 164 |
| 2026-06-11 | $16.15 | +0.94% | $16.00 | $16.10 | $16.00 | 16.03K |
| 2026-06-10 | $16.00 | -1.23% | $16.05 | $16.34 | $16.00 | 2.11K |
| 2026-06-09 | $16.20 | +2.21% | $15.90 | $16.40 | $15.40 | 2.89K |
| 2026-06-08 | $15.85 | -0.31% | $15.50 | $15.80 | $15.50 | 2.29K |
| 2026-06-05 | $15.90 | 0.00% | $15.90 | $16.20 | $15.90 | 7.51K |
| 2026-06-04 | $15.90 | +2.25% | $15.55 | $16.10 | $15.55 | 22.05K |
| 2026-06-03 | $15.55 | -1.27% | $15.40 | $16.05 | $15.35 | 15.35K |
| 2026-06-02 | $15.75 | +0.64% | $15.15 | $16.00 | $15.15 | 5.00K |
| 2026-06-01 | $15.65 | +1.95% | $15.15 | $15.75 | $15.15 | 961 |
| 2026-05-29 | $15.35 | +1.32% | $14.75 | $15.70 | $14.75 | 916 |
| 2026-05-28 | $15.15 | +1.00% | $15.00 | $15.45 | $14.80 | 2.60K |