See inside every stock. Pro
WatchlistPro
S&P 5007,663▼ 1.21%Nasdaq26,009▼ 2.60%Dow Jones52,868▲ 0.02%Nasdaq 10028,959▼ 2.90%VIX19.03▲ 14.09%US Dollar101.62▼ 0.16%Gold spot4,093▼ 0.80%WTI102.50▲ 3.05%
← 0JYM.LSE stock page

Markel Corp. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-02-062,169.912,169.912,105.112,106.432,106.4320
2026-02-052,137.002,187.922,030.002,030.002,030.0023
2026-02-041,990.002,079.991,990.002,064.822,064.8242
2026-02-031,997.002,050.001,997.002,035.682,035.686
2026-02-021,990.502,051.901,990.502,012.972,012.97377
2026-01-301,964.182,044.801,964.182,044.802,044.8010
2026-01-292,065.992,065.991,994.821,994.821,994.8235
2026-01-282,000.002,044.002,000.002,040.002,040.0016
2026-01-272,020.002,020.532,001.832,015.362,015.3686
2026-01-262,014.002,051.622,014.002,033.002,033.0047
2026-01-232,047.072,050.502,016.862,022.902,022.9029
2026-01-222,058.952,101.302,011.002,046.812,046.8157
2026-01-212,074.992,078.502,056.642,061.492,061.4926
2026-01-202,050.002,075.042,040.002,068.962,068.9614
2026-01-192,073.002,073.002,073.002,073.002,073.000
2026-01-162,072.262,087.512,066.272,073.002,073.0045
2026-01-152,104.082,104.082,078.262,090.972,090.9711
2026-01-142,075.012,102.652,075.012,082.512,082.5123
2026-01-132,121.842,124.372,082.592,090.452,090.4512
2026-01-122,154.032,154.032,117.182,117.182,117.1842
2026-01-092,164.902,177.042,108.802,138.272,138.2715
2026-01-082,185.002,185.002,150.002,154.002,154.00166
2026-01-072,126.922,156.662,126.922,130.822,130.82162
2026-01-062,153.712,190.662,102.592,129.662,129.668
2026-01-052,151.422,163.422,123.062,163.422,163.427
2026-01-022,149.002,156.902,087.412,149.982,149.9848
2025-12-312,182.702,182.702,168.782,169.892,169.89270
2025-12-302,199.992,202.972,184.572,184.572,184.57207
2025-12-292,180.002,191.832,180.002,190.252,190.2587
2025-12-242,144.292,207.592,144.292,199.522,199.522
2025-12-232,185.042,198.992,185.042,197.822,197.828
2025-12-222,150.012,199.762,117.982,173.002,173.0030
2025-12-192,175.002,175.002,157.712,167.322,167.324
2025-12-182,135.012,178.542,135.012,150.422,150.4264
2025-12-172,134.092,159.702,134.092,140.372,140.3713
2025-12-162,181.002,181.002,137.042,138.942,138.94168
2025-12-152,170.002,194.132,140.002,148.362,148.3660
2025-12-122,129.022,185.892,129.022,150.922,150.9213
2025-12-112,080.002,133.002,080.002,125.532,125.5318
2025-12-102,060.042,070.402,056.142,070.402,070.405
2025-12-092,074.352,079.752,074.352,076.522,076.526
2025-12-082,040.862,076.461,992.462,076.462,076.464
2025-12-052,079.082,079.082,034.342,040.652,040.6580
2025-12-042,041.072,041.072,041.072,041.072,041.075
2025-12-032,040.202,051.462,029.002,044.122,044.1212
2025-12-022,055.002,069.452,055.002,069.452,069.453
2025-12-012,091.722,095.102,070.012,087.642,087.6410
2025-11-282,102.502,104.142,076.002,095.532,095.5312
2025-11-272,086.492,086.492,086.492,086.492,086.490
2025-11-262,076.502,096.422,076.502,086.492,086.4910
2025-11-252,066.322,066.322,062.862,062.862,062.8620
2025-11-242,015.002,048.192,015.002,048.192,048.1919
2025-11-212,040.502,060.002,036.292,054.202,054.2014
2025-11-202,061.512,086.892,049.002,049.002,049.0053
2025-11-192,067.392,067.392,025.732,032.512,032.5110
2025-11-182,000.002,065.002,000.002,055.062,055.0637
2025-11-172,080.002,080.002,060.742,060.742,060.744
2025-11-142,085.002,101.472,061.272,076.532,076.5356
2025-11-132,103.312,107.462,087.882,090.832,090.836
2025-11-122,074.942,088.362,074.942,088.362,088.3630
← NewerPage 4 of 5 · 255 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.