LSE · MAV4 · stock
Maven Income & Growth VCT 4 Ord (MAV4) stock price history
Every LSE trading session of Maven Income & Growth VCT 4 Ord from Feb 16, 2005 to Nov 11, 2026: 4,099 daily bars, adjusted for splits and dividends, with minute bars from Sep 21, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
MAV4 adjusted close, 2005 to 2026
- £1.05
- All time high, 2012
- £0.5248
- 52 week high, £0.4760 low
- 4,099
- Daily sessions since 2005
Last updated Nov 11, 2026, the last stored session. Refreshes after each trading day. Full 2005 to 2026 series and minute bars.
MAV4 key facts
- Maven Income & Growth VCT 4 Ord (MAV4) closed at £0.4850 on Nov 11, 2026 on LSE.
- MAV4's all time high close is £1.05, set on Apr 4, 2012; its all time low close is £0.3753 on May 14, 2009.
- MAV4's 52 week range is £0.4760 to £0.5248.
- MAV4 returned -5.8% over the year to Nov 11, 2026 and -29.5% over five years.
- Over ten years MAV4 returned -44%, -5.7% a year compounded.
- MAV4's deepest drawdown was -62.7% from Aug 10, 2006 to May 14, 2009.
- DataCedar holds 4,099 daily sessions of MAV4 history from Feb 16, 2005 and minute bars from Sep 21, 2026, adjusted for splits and dividends, served by the API under a key.
MAV4 price chart, 2005 to 2026
MAV4 returns
Price return from the last close on or before the window start to Nov 11, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | 0.0% |
| 3 months | 0.0% |
| 6 months | -3.0% |
| Year to date | -4.0% |
| 1 year | -5.8% |
| 3 years | -19.0% |
| 5 years | -29.5% |
| 10 years | -44.1% |
| Since Feb 16, 2005 | -50.8% |
| Compound annual growth, 21.7 years | -3.2% |
MAV4 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- £1.05 on Apr 4, 2012
- All time low close
- £0.3753 on May 14, 2009
- 52 week high
- £0.5248 on Jan 13, 2026
- 52 week low
- £0.4760 on Sep 11, 2026
- Deepest drawdown
- -62.7% from Aug 10, 2006 to May 14, 2009, recovered Mar 5, 2012
- Best single session
- +31.6% on May 15, 2009
- Worst single session
- -10.4% on Oct 13, 2008
- Volatility, 1 year annualised
- 7.5%
- Sessions closing higher, 1 year
- 1%
- Best calendar year
- 2011, +43%
- Worst calendar year
- 2008, -39%
MAV4 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2005 starts on Feb 16, 2005; 2026 runs to Nov 11, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | £0.5053 | £0.5248 | £0.4760 | £0.4850 | -4.0% | 1M | 118 |
| 2025 | £0.5742 | £0.5744 | £0.4958 | £0.5053 | -12.0% | 1.6M | 141 |
| 2024 | £0.5988 | £0.6087 | £0.5590 | £0.5742 | -4.1% | 3.4M | 160 |
| 2023 | £0.6284 | £0.6520 | £0.5888 | £0.5988 | -4.7% | 1.6M | 163 |
| 2022 | £0.6977 | £0.7176 | £0.6184 | £0.6284 | -9.9% | 740.3K | 187 |
| 2021 | £0.6275 | £0.6977 | £0.6275 | £0.6977 | +11.2% | 279K | 164 |
| 2020 | £0.6571 | £0.6670 | £0.5877 | £0.6275 | -4.5% | 505.5K | 196 |
| 2019 | £0.6519 | £0.6619 | £0.6121 | £0.6571 | +0.8% | 340K | 136 |
| 2018 | £0.7500 | £0.7674 | £0.6270 | £0.6519 | -13.1% | 213.8K | 162 |
| 2017 | £0.8775 | £0.8940 | £0.7152 | £0.7500 | -14.5% | 155.1K | 161 |
| 2016 | £0.8473 | £0.9216 | £0.8423 | £0.8775 | +3.6% | 453.5K | 135 |
| 2015 | £0.8616 | £0.8616 | £0.8025 | £0.8473 | -1.7% | 837.8K | 151 |
| 2014 | £0.8228 | £0.8812 | £0.7993 | £0.8616 | +4.7% | 866.3K | 141 |
| 2013 | £0.9572 | £0.9572 | £0.8115 | £0.8228 | -14.0% | 436.1K | 152 |
| 2012 | £0.9296 | £1.05 | £0.8706 | £0.9572 | +3.0% | 5.3K | 212 |
| 2011 | £0.6523 | £0.9296 | £0.5930 | £0.9296 | +42.5% | 269.9K | 234 |
| 2010 | £0.6371 | £0.6795 | £0.5781 | £0.6523 | +2.4% | 312.1K | 252 |
| 2009 | £0.4936 | £0.6470 | £0.3753 | £0.6371 | +29.1% | 25.4K | 247 |
| 2008 | £0.8044 | £0.8093 | £0.4936 | £0.4936 | -38.6% | 0 | 254 |
| 2007 | £0.9521 | £0.9522 | £0.8044 | £0.8044 | -15.5% | 0 | 253 |
| 2006 | £0.9867 | £1.01 | £0.9521 | £0.9521 | -3.5% | 0 | 252 |
| 2005 | £0.9867 | £0.9867 | £0.9867 | £0.9867 | n/a | 0 | 228 |
MAV4 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | £0.4850 | 0.0% |
| October 2026 | £0.4850 | 0.0% |
| September 2026 | £0.4850 | 0.0% |
| August 2026 | £0.4850 | 0.0% |
| July 2026 | £0.4850 | -3.0% |
| June 2026 | £0.4999 | 0.0% |
| May 2026 | £0.4999 | 0.0% |
| April 2026 | £0.4999 | -2.9% |
| March 2026 | £0.5148 | 0.0% |
| February 2026 | £0.5148 | 0.0% |
| January 2026 | £0.5148 | +1.9% |
| December 2025 | £0.5053 | -1.8% |
About the MAV4 data
Daily bars. 4,099 sessions from Feb 16, 2005 to Nov 11, 2026, one row per LSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 21, 2026 forward, most recent session Nov 4, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are LSE trading days; minute timestamps are UTC. Prices are in GBP. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Feb 16, 2005, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/lse%3AMAV4/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on LSE
Common questions
MAV4 share price history
