Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Markel Group (MKL.US) Share Price History

Time period:
to
Date Open High Low Close Volume
6th Feb 2026 (Fri) 2,128.89 2,161.35 2,096.92 2,102.15 3,042
5th Feb 2026 (Thu) 2,150.015 2,180.00 2,088.19 2,095.03 2,185
4th Feb 2026 (Wed) 2,053.73 2,076.84 2,044.11 2,054.08 2,110
3rd Feb 2026 (Tue) 2,032.96 2,048.02 2,024.25 2,038.65 1,413
2nd Feb 2026 (Mon) 2,034.93 2,053.00 2,015.63 2,033.99 3,048
30th Jan 2026 (Fri) 2,018.00 2,045.02 2,013.04 2,040.64 779
29th Jan 2026 (Thu) 2,033.50 2,035.00 1,994.01 2,020.62 367
28th Jan 2026 (Wed) 2,002.00 2,026.97 2,000.00 2,012.36 1,308
27th Jan 2026 (Tue) 2,021.00 2,021.08 2,001.43 2,012.36 2,658
26th Jan 2026 (Mon) 2,034.93 2,052.67 2,027.21 2,033.60 1,801
23rd Jan 2026 (Fri) 2,047.07 2,051.38 2,014.33 2,029.21 3,226
22nd Jan 2026 (Thu) 2,050.51 2,060.54 2,011.00 2,047.08 4,620
21st Jan 2026 (Wed) 2,073.34 2,082.85 2,055.74 2,060.10 1,292
20th Jan 2026 (Tue) 2,055.18 2,074.95 2,055.18 2,066.87 1,882
19th Jan 2026 (Mon) 2,070.76 2,075.00 2,056.30 2,059.51 1,898
16th Jan 2026 (Fri) 2,070.76 2,075.00 2,056.30 2,059.51 1,898
15th Jan 2026 (Thu) 2,106.575 2,106.575 2,077.65 2,084.14 1,715
14th Jan 2026 (Wed) 2,090.00 2,096.70 2,075.00 2,097.81 1,723
13th Jan 2026 (Tue) 2,110.50 2,110.50 2,082.29 2,119.42 1,792
12th Jan 2026 (Mon) 2,132.84 2,146.00 2,107.91 2,119.42 2,923
9th Jan 2026 (Fri) 2,143.065 2,146.13 2,124.60 2,132.84 2,033
8th Jan 2026 (Thu) 2,154.77 2,160.00 2,138.51 2,147.15 2,515
7th Jan 2026 (Wed) 2,133.39 2,152.69 2,132.43 2,145.39 1,737
6th Jan 2026 (Tue) 2,149.84 2,149.89 2,097.64 2,132.83 2,431
5th Jan 2026 (Mon) 2,123.06 2,161.85 2,123.06 2,148.38 3,337
2nd Jan 2026 (Fri) 2,139.70 2,157.09 2,126.57 2,130.36 3,002
1st Jan 2026 (Thu) 2,173.93 2,174.00 2,148.00 2,149.65 1,466
31st Dec 2025 (Wed) 2,173.93 2,174.00 2,148.00 2,149.65 1,466
30th Dec 2025 (Tue) 2,192.01 2,192.01 2,171.98 2,173.77 3,127
29th Dec 2025 (Mon) 2,180.00 2,193.19 2,179.44 2,191.90 2,074
26th Dec 2025 (Fri) 2,190.00 2,190.00 2,178.14 2,181.54 1,603
25th Dec 2025 (Thu) 2,189.285 2,201.00 2,183.46 2,182.93 1,489
24th Dec 2025 (Wed) 2,189.285 2,201.00 2,183.46 2,182.93 1,489
23rd Dec 2025 (Tue) 2,181.465 2,198.30 2,181.465 2,188.43 1,409
22nd Dec 2025 (Mon) 2,166.34 2,186.01 2,165.47 2,182.67 1,480
19th Dec 2025 (Fri) 2,158.13 2,170.54 2,156.63 2,166.65 1,027
18th Dec 2025 (Thu) 2,148.325 2,169.86 2,148.325 2,164.73 2,770
17th Dec 2025 (Wed) 2,140.98 2,157.74 2,139.41 2,151.09 1,903
16th Dec 2025 (Tue) 2,154.27 2,156.56 2,124.63 2,140.70 1,665
15th Dec 2025 (Mon) 2,180.09 2,193.40 2,140.07 2,160.22 2,683
12th Dec 2025 (Fri) 2,145.00 2,168.69 2,132.80 2,168.12 2,627
11th Dec 2025 (Thu) 2,105.00 2,132.98 2,101.295 2,125.83 6,805
10th Dec 2025 (Wed) 2,061.47 2,091.83 2,056.79 2,083.77 1,683
9th Dec 2025 (Tue) 2,076.89 2,080.27 2,064.97 2,068.26 2,990
8th Dec 2025 (Mon) 2,050.24 2,081.01 2,049.55 2,064.03 2,076
FTSE 100 Latest
Value10,369.75
Change60.53