Marlowe (MRL) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
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
27/06/2024 431.00p 440.00p 430.00p 434.00p 321987
26/06/2024 432.50p 435.00p 430.00p 431.00p 462058
25/06/2024 431.00p 434.00p 430.00p 433.00p 227637
24/06/2024 434.00p 438.00p 430.00p 432.00p 76715
21/06/2024 434.00p 438.00p 430.00p 430.00p 433640
20/06/2024 434.00p 438.00p 430.00p 433.00p 139733
19/06/2024 436.00p 438.00p 430.00p 433.00p 115500
18/06/2024 428.50p 438.00p 428.50p 431.00p 524993
17/06/2024 433.50p 440.00p 426.00p 430.00p 750585
14/06/2024 462.00p 470.00p 430.50p 435.00p 835792
13/06/2024 510.50p 510.50p 450.00p 462.00p 1177125
12/06/2024 611.00p 612.00p 600.00p 612.00p 1853425
11/06/2024 612.00p 620.00p 606.00p 612.00p 569989
10/06/2024 591.00p 620.00p 591.00p 610.00p 500719
07/06/2024 589.00p 594.00p 586.12p 594.00p 956890
06/06/2024 584.00p 592.00p 580.00p 588.00p 1010260
05/06/2024 584.00p 588.00p 582.00p 586.00p 238626
04/06/2024 586.00p 594.00p 580.00p 584.00p 1740790
03/06/2024 567.00p 606.00p 564.00p 586.00p 1202328
31/05/2024 555.00p 570.00p 550.00p 558.00p 425881
30/05/2024 565.00p 569.98p 552.00p 554.00p 436546
29/05/2024 573.00p 576.00p 560.00p 566.00p 598041
28/05/2024 571.00p 576.00p 570.00p 570.00p 877175
24/05/2024 575.00p 580.00p 568.00p 570.00p 289460
23/05/2024 582.00p 584.00p 570.00p 580.00p 595511
22/05/2024 550.00p 588.00p 545.00p 582.00p 1859348
21/05/2024 528.00p 536.00p 522.00p 534.00p 556463
20/05/2024 525.00p 537.00p 520.00p 536.00p 1689301
17/05/2024 525.00p 529.00p 521.55p 524.00p 475585
16/05/2024 531.00p 531.00p 520.00p 524.00p 1461802
15/05/2024 524.00p 538.00p 520.00p 524.00p 844844
14/05/2024 509.00p 528.00p 508.00p 526.00p 547162
13/05/2024 508.00p 510.00p 506.00p 510.00p 1065764
10/05/2024 508.00p 510.00p 506.00p 506.00p 283274
09/05/2024 508.00p 509.40p 506.00p 508.00p 1883199
08/05/2024 508.00p 510.00p 504.66p 508.00p 238987
07/05/2024 507.00p 510.00p 504.00p 506.00p 342407
03/05/2024 505.00p 520.00p 503.65p 508.00p 563531
02/05/2024 495.00p 510.00p 491.00p 500.00p 1844201
01/05/2024 493.00p 500.00p 486.00p 500.00p 1100874
30/04/2024 493.00p 499.00p 486.00p 490.00p 1050179
29/04/2024 498.00p 498.00p 484.32p 490.00p 880444
26/04/2024 506.00p 507.00p 490.00p 490.00p 218628
25/04/2024 508.00p 510.00p 504.00p 505.00p 90786
24/04/2024 509.00p 512.00p 504.00p 504.00p 75635
23/04/2024 512.00p 512.00p 500.00p 508.00p 123905
22/04/2024 507.00p 514.00p 505.00p 510.00p 144384
19/04/2024 512.00p 514.00p 506.00p 506.00p 126106
18/04/2024 515.00p 516.00p 514.00p 516.00p 287055
17/04/2024 520.00p 520.00p 512.00p 512.00p 584556
16/04/2024 525.00p 528.00p 512.00p 512.00p 152557
15/04/2024 530.00p 534.00p 520.00p 528.00p 205498
12/04/2024 525.00p 538.00p 524.00p 536.00p 221758
11/04/2024 523.00p 530.00p 520.00p 528.00p 76649
10/04/2024 515.00p 526.00p 510.00p 524.00p 725827
09/04/2024 511.00p 520.00p 510.00p 514.00p 245528
08/04/2024 514.00p 518.00p 510.00p 512.00p 543066
05/04/2024 522.00p 524.00p 510.00p 512.00p 394066
04/04/2024 525.00p 528.00p 520.00p 520.00p 549965
03/04/2024 529.00p 530.00p 520.16p 524.00p 426773
02/04/2024 525.00p 535.50p 520.00p 526.00p 331988
28/03/2024 530.00p 532.00p 520.00p 520.00p 540002
27/03/2024 540.00p 541.40p 526.00p 530.00p 256812
26/03/2024 540.00p 544.00p 536.00p 538.00p 300019
25/03/2024 540.00p 544.00p 536.16p 540.00p 121218
22/03/2024 540.00p 543.88p 536.00p 540.00p 179509
21/03/2024 534.00p 547.00p 532.25p 540.00p 1090787
20/03/2024 541.00p 541.00p 538.00p 532.00p 398979
19/03/2024 541.00p 546.91p 536.00p 538.00p 492270
18/03/2024 535.00p 542.06p 530.00p 540.00p 550006
15/03/2024 531.00p 534.00p 520.00p 520.00p 323010
14/03/2024 531.00p 533.90p 528.00p 530.00p 308229
13/03/2024 522.00p 534.00p 522.00p 528.00p 644511
12/03/2024 520.00p 530.00p 516.00p 522.00p 490664
11/03/2024 510.00p 524.00p 506.00p 522.00p 228281
08/03/2024 510.00p 514.00p 506.00p 510.00p 675373
07/03/2024 500.00p 512.00p 499.00p 506.00p 688869
06/03/2024 480.50p 500.70p 474.00p 500.00p 522024
05/03/2024 486.00p 490.00p 478.00p 480.00p 532612
04/03/2024 497.00p 497.00p 482.00p 488.00p 124169
01/03/2024 500.00p 501.88p 492.00p 497.00p 151425
29/02/2024 496.00p 507.00p 493.10p 500.00p 365335
28/02/2024 514.00p 519.00p 492.00p 498.00p 775235
27/02/2024 520.00p 520.00p 510.00p 510.00p 895479
26/02/2024 535.00p 535.00p 516.00p 520.00p 663241
23/02/2024 505.00p 530.00p 500.00p 530.00p 1544544
22/02/2024 540.00p 600.60p 394.47p 502.00p 4701883
21/02/2024 372.50p 425.00p 365.00p 425.00p 810735
20/02/2024 357.50p 379.90p 355.00p 366.00p 332758
19/02/2024 345.00p 360.00p 340.00p 360.00p 145015
16/02/2024 350.00p 355.00p 342.00p 350.00p 51924
15/02/2024 350.00p 355.00p 345.25p 350.00p 85510
14/02/2024 350.00p 355.00p 345.00p 350.00p 190404
13/02/2024 345.00p 355.00p 345.00p 350.00p 86993
12/02/2024 337.50p 350.00p 330.00p 345.00p 108148
09/02/2024 352.50p 355.00p 335.00p 339.00p 93509
08/02/2024 365.00p 370.00p 345.00p 350.00p 122349
07/02/2024 370.00p 400.00p 356.00p 356.00p 116934
06/02/2024 370.00p 380.00p 365.00p 365.00p 60297
05/02/2024 365.00p 380.00p 360.00p 370.00p 78058
02/02/2024 367.50p 370.00p 360.10p 370.00p 61093
01/02/2024 375.00p 380.00p 370.00p 370.00p 206999
31/01/2024 372.50p 380.00p 370.00p 375.00p 376084
30/01/2024 362.50p 370.00p 362.50p 370.00p 137866
29/01/2024 365.00p 368.00p 360.00p 365.00p 85130
26/01/2024 367.50p 370.00p 360.00p 370.00p 382522
25/01/2024 372.50p 373.80p 366.00p 366.00p 132542
24/01/2024 377.50p 385.00p 369.00p 369.00p 82391
23/01/2024 390.00p 395.00p 375.20p 380.00p 280493
22/01/2024 390.00p 395.00p 385.00p 390.00p 199441
19/01/2024 387.50p 394.00p 385.20p 386.00p 226928
18/01/2024 387.50p 395.00p 385.00p 391.00p 473358
17/01/2024 385.00p 390.00p 380.00p 390.00p 435099
16/01/2024 372.50p 392.50p 371.00p 391.00p 177975
15/01/2024 375.00p 377.00p 365.00p 375.00p 386124
12/01/2024 367.50p 382.50p 365.00p 373.00p 144187
11/01/2024 361.50p 370.00p 355.00p 370.00p 206396
10/01/2024 385.00p 390.00p 360.00p 360.00p 203765
09/01/2024 392.50p 395.00p 380.00p 388.00p 75064
08/01/2024 395.00p 400.00p 390.00p 390.00p 253207
05/01/2024 405.00p 405.00p 385.00p 394.00p 481723
04/01/2024 417.50p 420.00p 400.00p 402.00p 294527
03/01/2024 417.50p 420.00p 415.00p 417.00p 343901
02/01/2024 435.00p 440.00p 410.00p 420.00p 1126950
29/12/2023 440.00p 445.00p 430.00p 430.00p 133630
28/12/2023 432.50p 444.50p 431.60p 435.00p 328663
27/12/2023 415.00p 435.00p 410.00p 435.00p 375671
22/12/2023 415.00p 423.90p 412.60p 417.50p 23543
21/12/2023 417.50p 420.00p 405.00p 415.00p 240873
20/12/2023 402.50p 420.00p 401.00p 416.00p 427961
19/12/2023 386.00p 405.00p 382.00p 405.00p 333860
18/12/2023 362.50p 385.00p 361.50p 385.00p 662973
15/12/2023 341.50p 365.00p 340.00p 363.00p 738268
14/12/2023 339.00p 344.00p 337.00p 342.00p 307042
13/12/2023 338.00p 340.00p 336.00p 340.00p 305175
12/12/2023 331.50p 340.00p 331.50p 338.00p 945674
11/12/2023 312.50p 335.00p 310.00p 333.00p 1826769
08/12/2023 312.50p 315.00p 310.00p 315.00p 3572933
07/12/2023 317.50p 320.00p 310.00p 314.00p 988535
06/12/2023 317.50p 320.00p 315.00p 317.00p 2309831
05/12/2023 332.50p 335.00p 315.00p 317.00p 2779698
04/12/2023 357.50p 360.00p 330.00p 330.00p 1090917
01/12/2023 377.50p 380.00p 355.00p 357.00p 1809951
30/11/2023 392.50p 401.00p 372.00p 372.00p 557377
29/11/2023 405.00p 506.00p 391.00p 391.00p 1053570
28/11/2023 455.00p 460.00p 405.00p 405.00p 1912339
27/11/2023 506.00p 508.00p 504.00p 504.00p 132065
24/11/2023 506.00p 507.63p 504.00p 504.00p 46703
23/11/2023 507.00p 512.00p 502.00p 502.00p 113408
22/11/2023 512.00p 514.00p 504.00p 508.00p 532553
21/11/2023 510.00p 516.80p 506.45p 510.00p 168060
20/11/2023 510.00p 516.00p 504.00p 510.00p 333740
17/11/2023 509.00p 518.00p 508.00p 512.00p 296884
16/11/2023 509.00p 511.50p 506.00p 506.00p 119038
15/11/2023 506.00p 512.00p 496.93p 510.00p 336259
14/11/2023 489.00p 504.00p 484.43p 504.00p 1069011
13/11/2023 495.00p 498.00p 486.00p 490.00p 348250
10/11/2023 512.00p 512.00p 492.00p 493.00p 409293
09/11/2023 519.00p 519.00p 508.00p 512.00p 406299
08/11/2023 521.00p 522.00p 518.00p 518.00p 56675
07/11/2023 514.00p 520.13p 513.25p 518.00p 179425
06/11/2023 527.00p 528.00p 508.00p 514.00p 202310
03/11/2023 532.00p 534.00p 520.00p 520.00p 143655
02/11/2023 535.00p 539.00p 525.98p 530.00p 383140
01/11/2023 553.00p 556.00p 534.00p 534.00p 296207
31/10/2023 554.00p 562.00p 553.50p 554.00p 573027
30/10/2023 554.00p 558.00p 550.00p 554.00p 125463
27/10/2023 545.00p 558.00p 534.00p 556.00p 363342
26/10/2023 555.00p 556.00p 542.00p 542.00p 69943
25/10/2023 571.00p 571.00p 552.00p 556.00p 96205
24/10/2023 575.00p 580.00p 570.00p 570.00p 121245
23/10/2023 581.00p 582.00p 574.00p 574.00p 457547
20/10/2023 584.00p 590.00p 574.00p 580.00p 187138
19/10/2023 581.00p 588.00p 574.00p 582.00p 26064
18/10/2023 580.00p 588.00p 574.00p 582.00p 321671
17/10/2023 573.00p 586.00p 560.00p 586.00p 246084
16/10/2023 584.00p 584.00p 570.00p 572.00p 127023
13/10/2023 586.00p 588.80p 574.00p 574.00p 68409
12/10/2023 591.00p 594.00p 582.00p 586.00p 32466
11/10/2023 588.00p 595.00p 580.00p 586.00p 317327
10/10/2023 565.00p 590.00p 565.00p 590.00p 96485
09/10/2023 558.00p 566.00p 556.00p 562.00p 77309
06/10/2023 563.00p 568.00p 554.00p 558.00p 311975

*Close Price adjusted for both dividends and splits