Shares Magazine
$20.00+0.40 (+2.04%)05 Nov 2025, 13:47
Malibu Life Holdings Limited Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 4, 2025 | $19.40 | $20.00 | $19.10 | $19.60 | 14,463 |
| Nov 3, 2025 | $19.40 | $19.95 | $19.10 | $19.68 | 3,142 |
| Oct 31, 2025 | $19.85 | $20.00 | $19.55 | $19.95 | 5,467 |
| Oct 30, 2025 | $19.85 | $20.00 | $19.80 | $19.93 | 9,919 |
| Oct 29, 2025 | $19.85 | $19.98 | $19.70 | $19.93 | 2,122 |
| Oct 28, 2025 | $19.55 | $20.40 | $19.50 | $19.85 | 8,540 |
| Oct 27, 2025 | $20.50 | $20.50 | $19.50 | $19.90 | 7,934 |
| Oct 24, 2025 | $20.00 | $20.50 | $19.95 | $19.98 | 14,399 |
| Oct 23, 2025 | $20.00 | $20.50 | $20.00 | $20.00 | 14,681 |
| Oct 22, 2025 | $19.90 | $20.80 | $19.80 | $19.82 | 6,408 |
| Oct 21, 2025 | $20.10 | $20.80 | $20.10 | $20.45 | 5,811 |
| Oct 20, 2025 | $19.85 | $20.20 | $19.85 | $20.00 | 19,244 |
| Oct 17, 2025 | $20.00 | $20.50 | $19.57 | $19.98 | 7,296 |
| Oct 16, 2025 | $20.50 | $21.00 | $19.50 | $20.00 | 41,351 |
| Oct 15, 2025 | $20.20 | $20.50 | $20.00 | $20.00 | 3,947 |
| Oct 14, 2025 | $20.50 | $20.50 | $19.55 | $20.00 | 19,234 |
| Oct 13, 2025 | $19.80 | $20.50 | $19.65 | $19.70 | 7,590 |
| Oct 10, 2025 | $20.00 | $20.50 | $19.80 | $19.80 | 15,477 |
| Oct 9, 2025 | $19.80 | $20.58 | $19.80 | $20.00 | 3,343 |
| Oct 8, 2025 | $21.00 | $21.00 | $19.75 | $20.40 | 4,346 |
| Oct 7, 2025 | $19.75 | $21.50 | $19.75 | $20.90 | 18,738 |
| Oct 6, 2025 | $19.75 | $20.00 | $19.75 | $19.95 | 9,274 |
| Oct 3, 2025 | $20.00 | $20.38 | $20.00 | $20.05 | 27,891 |
| Oct 2, 2025 | $19.95 | $20.00 | $19.77 | $20.00 | 4,311 |
| Oct 1, 2025 | $20.00 | $20.00 | $19.60 | $19.75 | 26,563 |
| Sep 30, 2025 | $20.50 | $20.50 | $19.60 | $19.93 | 7,940 |
| Sep 29, 2025 | $20.00 | $20.00 | $19.90 | $20.05 | 55,238 |
| Sep 26, 2025 | $19.60 | $20.10 | $19.60 | $20.10 | 16,173 |
| Sep 25, 2025 | $20.00 | $20.10 | $19.60 | $19.85 | 15,914 |
| Sep 24, 2025 | $19.90 | $20.00 | $19.90 | $20.00 | 27,137 |
| Sep 23, 2025 | $20.70 | $21.00 | $19.45 | $19.50 | 51,366 |
| Sep 22, 2025 | $20.00 | $20.10 | $19.70 | $20.00 | 60,066 |
| Sep 19, 2025 | $20.50 | $20.50 | $19.70 | $20.25 | 4,402 |
| Sep 18, 2025 | $20.00 | $20.70 | $19.66 | $20.10 | 2,463 |
| Sep 17, 2025 | $20.50 | $20.50 | $19.46 | $20.00 | 43,437 |
| Sep 16, 2025 | $20.90 | $20.90 | $20.00 | $20.25 | 14,842 |
| Sep 15, 2025 | $21.00 | $21.00 | $20.00 | $20.75 | 1,804 |
| Sep 12, 2025 | $19.80 | $19.80 | $19.80 | $20.48 | 13 |
| Sep 9, 2025 | $20.70 | $20.80 | $20.20 | $20.25 | 52,060 |
| Sep 8, 2025 | $21.00 | $21.00 | $20.50 | $20.65 | 35,343 |
| Sep 5, 2025 | $21.60 | $21.90 | $20.80 | $20.90 | 247,291 |
| Sep 4, 2025 | $23.50 | $23.70 | $21.60 | $21.55 | 5,343 |
| Sep 3, 2025 | $23.70 | $23.80 | $23.50 | $23.50 | 819 |
| Sep 2, 2025 | $23.90 | $24.70 | $23.80 | $23.80 | 3,910 |
| Sep 1, 2025 | $23.70 | $23.86 | $23.70 | $24.00 | 3,329 |
| Aug 29, 2025 | $24.30 | $24.40 | $23.87 | $24.00 | 3,689 |
| Aug 28, 2025 | $24.00 | $24.60 | $23.80 | $24.00 | 5,350 |
| Aug 27, 2025 | $24.20 | $24.20 | $23.80 | $23.90 | 4,655 |
| Aug 26, 2025 | $24.20 | $24.90 | $24.10 | $24.20 | 27,413 |
| Aug 22, 2025 | $24.30 | $25.00 | $24.20 | $24.55 | 29,856 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Ceres Power Holdings PLC | 370.53 | 18.46 |
| Bluefield Solar Income Fund Limited | 75.70 | 4.85 |
| International Workplace Group PLC | 222.80 | 3.63 |
| Trainline PLC | 263.62 | 3.62 |
| Clarkson PLC | 3,600.00 | 3.30 |
| Burberry Group PLC | 1,206.50 | 3.25 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Tp Icap Group PLC | 244.00 | -6.87 |
| Playtech PLC | 237.50 | -4.04 |
| Oxford Biomedica PLC | 661.17 | -3.05 |
| W.A.G Payment Solutions PLC | 91.20 | -2.98 |
| Qinetiq Group PLC | 463.80 | -2.44 |
| Fresnillo PLC | 2,120.82 | -2.36 |