Marlowe (MRL) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Marlowe

Date Open High Low Close* Volume
09/04/2025 319.50p 322.00p 319.00p 320.00p 2088287
08/04/2025 318.00p 322.00p 316.24p 322.00p 247326
07/04/2025 318.00p 319.96p 314.00p 316.00p 1097206
04/04/2025 325.00p 327.00p 318.00p 322.00p 744699
03/04/2025 325.00p 325.00p 323.00p 324.00p 228836
02/04/2025 326.00p 326.00p 324.00p 325.00p 44439
01/04/2025 326.00p 327.00p 325.00p 327.00p 36510
31/03/2025 326.00p 326.98p 325.00p 325.00p 159496
28/03/2025 325.00p 327.00p 323.00p 325.00p 1308275
27/03/2025 323.50p 325.00p 322.15p 323.00p 361605
26/03/2025 329.00p 332.00p 322.00p 322.00p 524769
25/03/2025 328.00p 334.00p 326.96p 328.00p 505785
24/03/2025 328.00p 334.00p 326.00p 334.00p 95672
21/03/2025 328.00p 329.92p 326.00p 329.00p 285560
20/03/2025 326.00p 328.00p 324.00p 328.00p 72742
19/03/2025 326.00p 329.00p 324.00p 329.00p 183983
18/03/2025 326.00p 328.00p 323.00p 327.00p 289922
17/03/2025 326.50p 328.00p 324.00p 324.00p 288394
14/03/2025 325.00p 328.00p 324.00p 326.00p 536622
13/03/2025 325.00p 326.00p 324.00p 326.00p 146503
12/03/2025 325.00p 326.00p 324.00p 325.00p 196392
11/03/2025 325.00p 325.95p 324.00p 325.00p 470283
10/03/2025 324.50p 326.00p 323.15p 324.00p 85960
07/03/2025 326.50p 328.00p 323.00p 325.00p 145370
06/03/2025 333.00p 333.00p 325.00p 328.00p 401604
05/03/2025 332.50p 342.00p 330.00p 334.00p 434750
04/03/2025 336.00p 337.00p 333.00p 334.00p 80951
03/03/2025 338.00p 339.96p 335.88p 336.00p 266953
28/02/2025 341.50p 343.00p 336.20p 340.00p 144624
27/02/2025 344.00p 348.00p 340.00p 343.00p 425790
26/02/2025 340.50p 347.94p 338.55p 343.00p 83002
25/02/2025 340.50p 341.00p 338.00p 341.00p 372014
24/02/2025 340.50p 343.00p 336.00p 341.00p 269020
21/02/2025 350.50p 352.95p 340.00p 340.00p 142141
20/02/2025 349.50p 353.00p 347.00p 349.00p 328952
19/02/2025 349.50p 352.94p 347.00p 351.00p 72121
18/02/2025 341.50p 350.00p 338.35p 350.00p 302683
17/02/2025 344.00p 347.00p 335.00p 340.00p 253687
14/02/2025 340.00p 348.00p 338.00p 346.00p 474047
13/02/2025 335.00p 341.00p 332.00p 341.00p 640019
12/02/2025 328.00p 340.00p 326.15p 340.00p 371203
11/02/2025 327.50p 330.00p 326.00p 328.00p 515072
10/02/2025 326.50p 330.00p 325.00p 328.00p 472180
07/02/2025 324.50p 330.00p 324.00p 330.00p 530515
06/02/2025 324.50p 325.00p 324.00p 324.00p 138391
05/02/2025 324.50p 325.00p 324.00p 324.00p 243122
04/02/2025 324.50p 325.00p 324.00p 324.00p 309141
03/02/2025 324.50p 325.00p 323.31p 325.00p 1328149
31/01/2025 326.00p 327.70p 322.00p 325.00p 588379
30/01/2025 319.00p 327.70p 319.00p 324.00p 400965
29/01/2025 319.50p 321.00p 318.00p 320.00p 1268482
28/01/2025 319.50p 321.00p 318.15p 319.50p 446260
27/01/2025 319.50p 321.00p 318.00p 321.00p 1630893
24/01/2025 319.50p 321.00p 318.00p 321.00p 656782
23/01/2025 320.50p 321.00p 319.82p 320.00p 123149
22/01/2025 320.50p 322.00p 319.00p 320.00p 178933
21/01/2025 320.00p 321.00p 319.10p 321.00p 62368
20/01/2025 320.00p 321.00p 319.00p 321.00p 57151
17/01/2025 319.50p 321.00p 319.00p 320.00p 712756
16/01/2025 317.50p 320.00p 315.00p 319.00p 202524
15/01/2025 320.00p 321.00p 315.00p 320.00p 74004
14/01/2025 320.00p 321.00p 319.00p 321.00p 524504
13/01/2025 320.00p 321.00p 319.00p 319.00p 47561
10/01/2025 319.50p 322.00p 319.00p 321.00p 513548
09/01/2025 319.50p 320.00p 319.00p 320.00p 114043
08/01/2025 320.50p 322.00p 319.00p 321.00p 193914
07/01/2025 318.50p 320.50p 318.00p 320.00p 250882
06/01/2025 316.00p 320.00p 313.50p 318.00p 222521
03/01/2025 312.50p 315.00p 311.10p 315.00p 412584
02/01/2025 321.00p 322.00p 311.50p 314.00p 186554
31/12/2024 320.50p 324.00p 317.00p 324.00p 79489
30/12/2024 316.50p 324.00p 315.00p 315.00p 155300
27/12/2024 309.00p 318.00p 308.00p 318.00p 220935
24/12/2024 309.00p 310.00p 308.00p 309.00p 114791
23/12/2024 312.00p 315.00p 307.00p 308.00p 638240
20/12/2024 314.00p 315.00p 307.00p 307.00p 899034
19/12/2024 320.00p 321.00p 313.00p 313.00p 715853
18/12/2024 319.50p 321.00p 319.00p 320.00p 760398
17/12/2024 319.50p 320.00p 319.00p 319.00p 303616
16/12/2024 319.50p 320.00p 318.00p 318.00p 435519
13/12/2024 319.50p 320.00p 319.00p 319.00p 715357
12/12/2024 321.00p 322.00p 319.00p 320.00p 672235
11/12/2024 321.50p 322.50p 320.00p 320.00p 329380
10/12/2024 322.00p 324.00p 320.00p 321.00p 268801
09/12/2024 321.50p 323.08p 319.50p 320.00p 527513
06/12/2024 321.00p 324.00p 318.00p 324.00p 1215121
05/12/2024 310.00p 321.00p 304.00p 321.00p 2489615
04/12/2024 319.00p 320.00p 310.00p 314.00p 1641707
03/12/2024 323.50p 325.00p 318.00p 319.00p 339921
02/12/2024 323.50p 325.00p 322.00p 324.00p 301883
29/11/2024 323.50p 325.00p 322.00p 323.50p 347456
28/11/2024 325.00p 328.00p 320.00p 325.00p 647992
27/11/2024 333.50p 335.00p 322.65p 325.00p 602303
26/11/2024 328.50p 335.00p 325.00p 333.00p 599786
25/11/2024 327.50p 331.00p 325.00p 328.00p 177704
22/11/2024 328.50p 330.00p 325.00p 328.00p 141426
21/11/2024 332.00p 341.00p 324.00p 324.00p 89525
20/11/2024 333.00p 334.00p 326.00p 330.00p 891442
19/11/2024 340.00p 342.00p 333.00p 333.00p 237102
18/11/2024 337.50p 344.00p 335.00p 338.00p 614563
15/11/2024 340.50p 342.00p 338.00p 339.00p 205215
14/11/2024 340.50p 342.00p 339.00p 339.00p 244689
13/11/2024 341.00p 342.00p 337.00p 340.00p 212812
12/11/2024 343.50p 345.00p 339.00p 339.00p 417235
11/11/2024 345.00p 345.00p 342.00p 342.00p 500902
08/11/2024 351.50p 351.50p 343.88p 346.00p 563318
07/11/2024 355.50p 358.00p 346.00p 353.00p 367653
06/11/2024 351.00p 360.00p 345.00p 360.00p 366406
05/11/2024 351.00p 353.94p 348.06p 349.00p 231451
04/11/2024 346.50p 355.00p 345.00p 353.00p 1644682
01/11/2024 337.00p 350.00p 336.00p 350.00p 136986
31/10/2024 333.00p 338.00p 326.00p 336.50p 815906
30/10/2024 336.50p 340.00p 326.00p 333.00p 783750
29/10/2024 342.00p 343.00p 335.00p 336.00p 542054
28/10/2024 343.00p 344.00p 340.03p 342.00p 471908
25/10/2024 337.50p 344.00p 336.00p 344.00p 1029657
24/10/2024 327.50p 339.96p 327.00p 338.00p 832117
23/10/2024 329.50p 330.00p 325.05p 330.00p 562733
22/10/2024 331.50p 335.00p 325.05p 330.00p 543803
21/10/2024 331.50p 331.50p 325.00p 330.00p 660982
18/10/2024 334.00p 336.00p 330.00p 333.00p 898546
17/10/2024 336.00p 338.00p 332.03p 333.00p 1197922
16/10/2024 334.50p 336.35p 330.00p 336.00p 231958
15/10/2024 333.50p 335.00p 330.00p 335.00p 448614
14/10/2024 342.50p 343.00p 333.00p 333.50p 540543
11/10/2024 346.00p 346.36p 340.00p 343.00p 495985
10/10/2024 347.00p 348.00p 345.00p 345.00p 385912
09/10/2024 340.50p 348.40p 338.00p 346.00p 883350
08/10/2024 344.00p 344.00p 335.00p 340.50p 157268
07/10/2024 343.50p 345.00p 342.00p 343.00p 274364
04/10/2024 337.50p 345.00p 336.00p 345.00p 1021050
03/10/2024 331.00p 340.00p 330.00p 338.00p 554542
02/10/2024 326.50p 342.00p 325.00p 342.00p 404253
01/10/2024 319.00p 332.00p 315.00p 328.00p 737579
30/09/2024 315.00p 321.00p 310.00p 321.00p 2471703
27/09/2024 305.00p 315.00p 300.00p 315.00p 1385449
26/09/2024 230.00p 335.00p 220.00p 295.00p 4062711
25/09/2024 483.00p 484.00p 450.00p 450.00p 1063825
24/09/2024 487.00p 490.00p 480.00p 480.00p 1163827
23/09/2024 476.00p 490.00p 470.00p 490.00p 466155
20/09/2024 460.00p 488.00p 456.00p 488.00p 384528
19/09/2024 456.00p 460.00p 451.50p 456.00p 120097
18/09/2024 455.00p 460.00p 450.00p 460.00p 134327
17/09/2024 455.00p 464.00p 450.00p 452.00p 437853
16/09/2024 455.00p 468.00p 450.00p 468.00p 217458
13/09/2024 455.00p 460.00p 450.00p 456.00p 102281
12/09/2024 452.00p 470.00p 450.00p 455.00p 1552597
11/09/2024 445.00p 446.00p 430.00p 430.00p 305045
10/09/2024 445.00p 446.00p 444.00p 446.00p 76511
09/09/2024 445.00p 446.00p 442.00p 446.00p 141049
06/09/2024 450.00p 450.00p 444.00p 444.00p 82638
05/09/2024 446.00p 452.00p 446.00p 448.00p 276892
04/09/2024 448.00p 450.00p 442.00p 450.00p 127479
03/09/2024 452.00p 452.90p 446.00p 449.00p 248460
02/09/2024 446.00p 453.00p 445.00p 449.00p 248238
30/08/2024 446.50p 449.00p 444.00p 446.00p 805749
29/08/2024 446.00p 448.16p 444.00p 444.00p 242257
28/08/2024 451.50p 455.00p 443.00p 445.00p 193501
27/08/2024 448.50p 455.00p 447.33p 450.00p 276096
23/08/2024 436.00p 450.00p 436.00p 447.00p 236252
22/08/2024 433.50p 437.00p 431.30p 437.00p 372906
21/08/2024 433.50p 436.00p 430.00p 435.00p 542852
20/08/2024 433.50p 436.65p 430.00p 435.00p 511952
19/08/2024 431.50p 437.00p 428.00p 436.00p 313726
16/08/2024 431.00p 447.00p 428.00p 447.00p 44487
15/08/2024 429.50p 434.50p 427.04p 430.00p 297009
14/08/2024 428.00p 430.80p 426.65p 429.00p 338941
13/08/2024 428.00p 430.00p 426.00p 426.00p 741781
12/08/2024 427.00p 430.00p 424.30p 425.00p 557168
09/08/2024 425.00p 429.84p 422.00p 427.00p 419416
08/08/2024 426.00p 430.00p 422.00p 425.00p 203836
07/08/2024 423.50p 428.00p 422.00p 428.00p 361887
06/08/2024 422.50p 430.00p 420.00p 422.00p 682263
05/08/2024 432.50p 451.00p 420.00p 423.00p 269284
02/08/2024 435.00p 438.00p 430.00p 432.00p 345497
01/08/2024 435.00p 440.00p 434.00p 436.00p 152822
31/07/2024 436.00p 440.00p 434.00p 440.00p 651776
30/07/2024 440.00p 445.00p 431.00p 438.00p 174993
29/07/2024 443.00p 445.80p 430.00p 440.00p 187603
26/07/2024 444.00p 446.00p 440.00p 444.00p 1124768
25/07/2024 448.50p 450.00p 442.00p 443.00p 1314969
24/07/2024 448.50p 450.23p 447.00p 449.00p 561496
23/07/2024 446.00p 453.95p 436.55p 448.00p 416401
22/07/2024 454.00p 456.00p 452.00p 453.00p 695400
19/07/2024 454.00p 456.00p 452.00p 456.00p 1930994
18/07/2024 452.00p 455.94p 450.00p 455.00p 604298
17/07/2024 452.00p 455.00p 450.00p 455.00p 2306603
16/07/2024 456.50p 458.00p 450.00p 454.00p 939440
15/07/2024 457.50p 460.00p 455.00p 457.00p 1846162
12/07/2024 457.50p 460.00p 455.00p 460.00p 464194
11/07/2024 462.50p 464.00p 455.00p 459.00p 896738
10/07/2024 463.50p 468.00p 455.00p 455.00p 4489541
09/07/2024 467.50p 470.00p 460.00p 464.00p 1387658
08/07/2024 461.00p 474.00p 457.00p 468.00p 1395970
05/07/2024 433.50p 469.00p 426.00p 460.00p 994852
04/07/2024 434.00p 445.00p 432.15p 445.00p 49688
03/07/2024 426.00p 440.00p 424.00p 434.00p 834045
02/07/2024 428.00p 428.00p 420.00p 425.00p 110528
01/07/2024 432.00p 437.00p 423.00p 428.00p 295228
28/06/2024 432.00p 435.00p 425.00p 430.00p 534948

*Close Price adjusted for both dividends and splits