LSE · MRV · stock
Maven Renovar VCT Ord (MRV) stock price history
Every LSE trading session of Maven Renovar VCT Ord from Feb 22, 2001 to Nov 10, 2026: 4,417 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 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.
MRV adjusted close, 2001 to 2026
- £2.08
- All time high, 2021
- £0.5945
- 52 week high, £0.4900 low
- 4,417
- Daily sessions since 2001
Last updated Nov 10, 2026, the last stored session. Refreshes after each trading day. Full 2001 to 2026 series and minute bars.
MRV key facts
- Maven Renovar VCT Ord (MRV) closed at £0.5005 on Nov 10, 2026 on LSE.
- MRV's all time high close is £2.08, set on Sep 13, 2021; its all time low close is £0.2470 on Nov 21, 2008.
- MRV's 52 week range is £0.4900 to £0.5945.
- MRV returned -15.1% over the year to Nov 10, 2026 and -73.1% over five years.
- Over ten years MRV returned -51%, -6.9% a year compounded.
- MRV's deepest drawdown was -76.2% from Sep 13, 2021 to Oct 15, 2026.
- DataCedar holds 4,417 daily sessions of MRV history from Feb 22, 2001 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
MRV price chart, 2001 to 2026
MRV returns
Price return from the last close on or before the window start to Nov 10, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -5.5% |
| 3 months | -4.7% |
| 6 months | -5.6% |
| Year to date | -12.1% |
| 1 year | -15.1% |
| 3 years | -43.2% |
| 5 years | -73.1% |
| 10 years | -51.1% |
| Since Feb 22, 2001 | -49.3% |
| Compound annual growth, 25.7 years | -2.6% |
MRV records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- £2.08 on Sep 13, 2021
- All time low close
- £0.2470 on Nov 21, 2008
- 52 week high
- £0.5945 on Nov 11, 2025
- 52 week low
- £0.4900 on Oct 15, 2026
- Deepest drawdown
- -76.2% from Sep 13, 2021 to Oct 15, 2026, not yet recovered
- Best single session
- +138.7% on Feb 5, 2010
- Worst single session
- -60.3% on Jan 12, 2010
- Volatility, 1 year annualised
- 25.6%
- Sessions closing higher, 1 year
- 13%
- Best calendar year
- 2009, +214%
- Worst calendar year
- 2008, -66%
MRV 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. 2001 starts on Feb 22, 2001; 2026 runs to Nov 10, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | £0.5796 | £0.5945 | £0.4900 | £0.5005 | -13.7% | 12.2M | 75 |
| 2025 | £0.7029 | £0.7177 | £0.5642 | £0.5796 | -17.5% | 1.6M | 111 |
| 2024 | £0.8707 | £0.8856 | £0.6980 | £0.7029 | -19.3% | 801.2K | 117 |
| 2023 | £1.26 | £1.26 | £0.8560 | £0.8707 | -30.8% | 752.7K | 87 |
| 2022 | £1.81 | £1.82 | £1.22 | £1.26 | -30.6% | 779.5K | 121 |
| 2021 | £1.84 | £2.08 | £1.76 | £1.81 | +5.2% | 690.6K | 120 |
| 2020 | £1.41 | £1.72 | £1.06 | £1.72 | +21.0% | 332.8K | 111 |
| 2019 | £1.25 | £1.46 | £1.25 | £1.42 | +14.4% | 255.4K | 109 |
| 2018 | £1.54 | £1.74 | £1.25 | £1.25 | -17.5% | 526.9K | 126 |
| 2017 | £1.09 | £1.51 | £1.09 | £1.51 | +38.8% | 565.7K | 135 |
| 2016 | £1.07 | £1.14 | £0.9833 | £1.09 | +2.4% | 212.2K | 151 |
| 2015 | £1.02 | £1.06 | £1.01 | £1.06 | +4.4% | 155K | 158 |
| 2014 | £1.17 | £1.22 | £1.01 | £1.02 | -11.9% | 173.2K | 129 |
| 2013 | £1.00 | £1.16 | £0.9716 | £1.15 | +13.4% | 716K | 111 |
| 2012 | £0.9684 | £1.17 | £0.8404 | £1.02 | +6.8% | 1.1M | 104 |
| 2011 | £0.8894 | £0.9950 | £0.7463 | £0.9536 | +7.2% | 1.9M | 189 |
| 2010 | £0.8074 | £0.8894 | £0.3062 | £0.8894 | +10.1% | 475.6K | 194 |
| 2009 | £0.6085 | £0.9011 | £0.3408 | £0.8074 | +214.4% | 444.8K | 243 |
| 2008 | £0.7556 | £0.7556 | £0.2470 | £0.2568 | -66.0% | 0 | 254 |
| 2007 | £0.7754 | £0.9038 | £0.7458 | £0.7556 | -2.5% | 0 | 253 |
| 2006 | £0.8149 | £0.8149 | £0.6865 | £0.7754 | -4.8% | 0 | 252 |
| 2005 | £0.7753 | £0.8741 | £0.7655 | £0.8149 | +5.1% | 0 | 260 |
| 2004 | £0.7753 | £0.8346 | £0.7753 | £0.7753 | +0.0% | 0 | 262 |
| 2003 | £0.7012 | £0.7753 | £0.6716 | £0.7753 | +10.6% | 0 | 261 |
| 2002 | £1.01 | £1.01 | £0.7012 | £0.7012 | -30.7% | 0 | 261 |
| 2001 | £0.9872 | £1.01 | £0.9872 | £1.01 | n/a | 0 | 223 |
MRV monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | £0.5005 | +1.1% |
| October 2026 | £0.4950 | -7.5% |
| September 2026 | £0.5350 | +1.9% |
| August 2026 | £0.5250 | 0.0% |
| July 2026 | £0.5250 | -1.4% |
| June 2026 | £0.5325 | -1.4% |
| May 2026 | £0.5400 | +3.8% |
| April 2026 | £0.5200 | -3.6% |
| March 2026 | £0.5397 | -3.6% |
| February 2026 | £0.5596 | -5.1% |
| January 2026 | £0.5896 | +1.7% |
| December 2025 | £0.5796 | 0.0% |
About the MRV data
Daily bars. 4,417 sessions from Feb 22, 2001 to Nov 10, 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 17, 2026 forward, most recent session Nov 3, 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 22, 2001, 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%3AMRV/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on LSE
Common questions
MRV share price history
