Marlowe (MRL) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
05/10/2023 578.00p 580.00p 560.00p 560.00p 118607
04/10/2023 583.00p 587.00p 572.00p 572.00p 22492
03/10/2023 586.00p 590.00p 580.00p 582.00p 421613
02/10/2023 583.00p 590.00p 580.00p 582.00p 340307
29/09/2023 583.00p 586.00p 580.00p 584.00p 205171
28/09/2023 579.00p 586.00p 572.00p 584.00p 340955
27/09/2023 583.00p 590.00p 577.27p 584.00p 310258
26/09/2023 575.00p 588.00p 574.00p 581.00p 450247
25/09/2023 594.00p 594.00p 574.00p 580.00p 31594
22/09/2023 594.00p 598.00p 590.00p 590.00p 34342
21/09/2023 597.00p 598.00p 590.00p 592.00p 76898
20/09/2023 598.00p 601.00p 594.00p 594.00p 40469
19/09/2023 597.00p 600.00p 596.00p 596.00p 163367
18/09/2023 595.00p 608.65p 590.00p 602.00p 397742
15/09/2023 603.00p 606.00p 590.00p 600.00p 135438
14/09/2023 603.00p 605.88p 600.00p 600.00p 147806
13/09/2023 603.00p 606.00p 600.00p 600.00p 14073
12/09/2023 599.00p 606.00p 596.00p 602.00p 131043
11/09/2023 603.00p 606.00p 596.30p 602.00p 28447
08/09/2023 608.00p 609.00p 600.00p 603.00p 25635
07/09/2023 608.00p 610.00p 606.00p 606.00p 250022
06/09/2023 608.00p 610.00p 604.10p 606.00p 200753
05/09/2023 606.00p 610.00p 602.89p 606.00p 190648
04/09/2023 602.00p 608.67p 598.00p 604.00p 142181
01/09/2023 594.00p 604.00p 588.00p 600.00p 627998
31/08/2023 589.00p 598.00p 586.00p 598.00p 801669
30/08/2023 584.00p 590.00p 584.00p 586.00p 454412
29/08/2023 586.00p 588.00p 578.00p 580.00p 330756
25/08/2023 600.00p 600.00p 580.00p 586.00p 305533
24/08/2023 600.00p 602.00p 598.00p 600.00p 552661
23/08/2023 599.00p 600.00p 597.00p 600.00p 130082
22/08/2023 605.00p 609.80p 595.14p 600.00p 176733
21/08/2023 599.00p 616.00p 596.00p 605.00p 292449
18/08/2023 601.00p 605.80p 596.00p 598.00p 104933
17/08/2023 614.00p 616.00p 600.00p 614.00p 719243
16/08/2023 615.00p 620.00p 610.00p 614.00p 381652
15/08/2023 615.00p 620.00p 606.08p 612.00p 88247
14/08/2023 615.00p 620.00p 604.10p 614.00p 242300
11/08/2023 607.00p 620.00p 604.00p 610.00p 84141
10/08/2023 601.00p 610.00p 599.00p 606.00p 548871
09/08/2023 594.00p 612.00p 590.00p 612.00p 237623
08/08/2023 585.00p 597.64p 570.86p 590.00p 73435
07/08/2023 562.00p 590.00p 560.00p 582.00p 63300
04/08/2023 572.00p 580.00p 564.32p 572.00p 76869
03/08/2023 573.00p 580.00p 560.00p 570.00p 525454
02/08/2023 565.00p 590.00p 565.00p 570.00p 140973
01/08/2023 557.00p 570.00p 557.00p 570.00p 65056
31/07/2023 556.00p 568.00p 554.00p 568.00p 37217
28/07/2023 555.00p 560.00p 550.00p 560.00p 149335
27/07/2023 545.00p 560.00p 545.00p 554.00p 418541
26/07/2023 532.00p 550.00p 530.00p 546.00p 290653
25/07/2023 525.00p 530.00p 520.00p 526.00p 371570
24/07/2023 519.00p 530.00p 518.00p 526.00p 370837
21/07/2023 500.00p 516.00p 500.00p 516.00p 973450
20/07/2023 505.00p 508.45p 494.00p 506.00p 843740
19/07/2023 500.00p 506.00p 496.65p 504.00p 1102009
18/07/2023 503.00p 506.00p 494.00p 500.00p 281430
17/07/2023 499.00p 506.00p 494.20p 506.00p 508472
14/07/2023 484.00p 500.00p 480.10p 500.00p 420017
13/07/2023 485.00p 490.00p 476.00p 485.00p 800563
12/07/2023 504.00p 508.00p 484.00p 484.00p 261571
11/07/2023 525.00p 525.00p 490.00p 490.00p 165890
10/07/2023 532.00p 534.00p 518.00p 518.00p 128577
07/07/2023 532.00p 534.00p 530.00p 534.00p 211855
06/07/2023 534.00p 540.00p 530.00p 532.00p 485886
05/07/2023 545.00p 550.00p 530.00p 530.00p 520488
04/07/2023 555.00p 560.00p 540.00p 542.00p 106795
03/07/2023 565.00p 570.00p 550.00p 560.00p 178899
30/06/2023 585.00p 585.00p 560.00p 560.00p 385793
29/06/2023 602.00p 614.00p 580.00p 582.00p 392425
28/06/2023 629.00p 629.00p 582.00p 590.00p 220363
27/06/2023 655.00p 655.00p 614.00p 614.00p 245625
26/06/2023 668.00p 675.00p 650.00p 656.00p 359457
23/06/2023 665.00p 675.00p 660.00p 664.00p 1057169
22/06/2023 668.00p 674.00p 660.00p 666.00p 491727
21/06/2023 665.00p 680.00p 660.00p 666.00p 373192
20/06/2023 655.00p 668.90p 650.00p 662.00p 179442
19/06/2023 658.00p 660.00p 656.00p 658.00p 72951
16/06/2023 635.00p 679.23p 626.00p 650.00p 997868
15/06/2023 591.00p 594.00p 590.00p 592.00p 433666
14/06/2023 594.00p 597.00p 590.00p 594.00p 281524
13/06/2023 594.00p 596.89p 590.00p 594.00p 219684
12/06/2023 583.00p 596.00p 583.00p 594.00p 363732
09/06/2023 579.00p 594.00p 576.00p 594.00p 189118
08/06/2023 565.00p 582.00p 562.00p 582.00p 529373
07/06/2023 540.00p 566.00p 536.00p 560.00p 239410
06/06/2023 516.00p 544.00p 513.00p 544.00p 89822
05/06/2023 514.00p 520.00p 512.00p 520.00p 68145
02/06/2023 518.00p 520.00p 512.00p 518.00p 204189
01/06/2023 516.00p 520.00p 516.00p 518.00p 263840
31/05/2023 514.00p 522.10p 513.26p 522.00p 1387785
30/05/2023 507.00p 518.00p 506.00p 518.00p 229884
26/05/2023 505.00p 510.00p 500.10p 510.00p 322582
25/05/2023 514.00p 514.00p 500.00p 500.00p 269044
24/05/2023 513.00p 517.78p 510.50p 512.00p 257071
23/05/2023 515.00p 526.00p 510.00p 513.00p 736527
22/05/2023 521.00p 524.00p 506.00p 506.00p 47373
19/05/2023 521.00p 523.00p 510.00p 520.00p 306852
18/05/2023 518.00p 522.00p 516.00p 520.00p 124304
17/05/2023 513.00p 520.00p 511.00p 520.00p 316819
16/05/2023 508.00p 518.00p 502.00p 518.00p 140631
15/05/2023 511.00p 514.00p 498.00p 508.00p 114719
12/05/2023 506.00p 514.00p 506.00p 514.00p 741330
11/05/2023 516.00p 520.00p 505.66p 510.00p 149924
10/05/2023 516.00p 519.92p 512.00p 512.00p 152339
09/05/2023 506.00p 520.00p 506.00p 520.00p 128730
05/05/2023 506.00p 508.00p 494.00p 504.00p 399245
04/05/2023 521.00p 521.00p 500.00p 504.00p 426605
03/05/2023 525.00p 534.00p 520.00p 521.00p 780298
02/05/2023 502.00p 539.00p 501.00p 525.00p 80565
28/04/2023 491.50p 508.00p 488.00p 504.00p 325444
27/04/2023 487.00p 495.00p 487.00p 491.00p 263877
26/04/2023 507.00p 507.00p 480.00p 490.00p 161746
25/04/2023 513.00p 516.00p 500.00p 500.00p 311405
24/04/2023 525.00p 530.00p 510.00p 516.00p 122343
21/04/2023 547.00p 547.00p 518.00p 518.00p 90315
20/04/2023 545.00p 558.00p 538.00p 538.00p 76408
19/04/2023 546.00p 549.94p 541.55p 548.00p 483298
18/04/2023 559.00p 568.00p 542.02p 548.00p 48589
17/04/2023 559.00p 568.00p 550.00p 559.00p 514544
14/04/2023 555.00p 566.00p 550.00p 558.00p 237296
13/04/2023 547.00p 557.00p 540.00p 548.00p 556078
12/04/2023 547.00p 554.00p 542.00p 550.00p 686586
11/04/2023 543.00p 554.00p 540.00p 546.00p 475829
06/04/2023 543.00p 550.00p 538.00p 540.00p 219328
05/04/2023 544.00p 546.00p 538.00p 544.00p 234968
04/04/2023 558.00p 558.00p 540.00p 544.00p 620861
03/04/2023 569.00p 576.00p 556.00p 558.00p 141408
31/03/2023 544.00p 580.00p 544.00p 580.00p 158535
30/03/2023 513.00p 546.00p 510.00p 546.00p 341601
29/03/2023 492.50p 516.00p 492.50p 516.00p 328146
28/03/2023 487.50p 510.00p 467.60p 500.00p 246397
27/03/2023 485.00p 500.00p 485.00p 500.00p 607647
24/03/2023 460.00p 485.00p 460.00p 485.00p 848560
23/03/2023 457.50p 465.00p 450.00p 457.50p 67174
22/03/2023 460.00p 468.80p 450.00p 454.00p 127492
21/03/2023 435.00p 465.00p 435.00p 460.00p 164276
20/03/2023 437.50p 440.00p 420.00p 440.00p 81957
17/03/2023 435.00p 440.00p 430.00p 433.00p 708128
16/03/2023 442.50p 448.00p 430.00p 430.00p 356631
15/03/2023 455.00p 462.00p 440.00p 441.00p 3508934
14/03/2023 444.00p 460.00p 440.00p 460.00p 124785
13/03/2023 460.00p 460.00p 440.00p 440.00p 66665
10/03/2023 480.00p 480.00p 455.00p 460.00p 58130
09/03/2023 480.00p 485.00p 475.00p 480.00p 285878
08/03/2023 480.00p 485.00p 470.20p 480.00p 2656687
07/03/2023 482.50p 485.40p 480.00p 480.00p 92088
06/03/2023 482.50p 500.00p 475.00p 485.00p 572601
03/03/2023 480.00p 490.00p 476.00p 490.00p 244060
02/03/2023 475.00p 486.00p 472.00p 486.00p 505662
01/03/2023 472.50p 482.50p 471.65p 478.00p 155271
28/02/2023 447.50p 480.00p 445.00p 480.00p 651242
27/02/2023 436.00p 450.00p 432.00p 450.00p 895007
24/02/2023 445.00p 450.00p 430.00p 440.00p 261972
23/02/2023 455.00p 460.00p 440.00p 441.00p 270530
22/02/2023 467.50p 470.00p 452.00p 458.00p 78005
21/02/2023 468.50p 472.00p 465.00p 467.00p 126766
20/02/2023 473.00p 476.00p 466.00p 468.50p 50875
17/02/2023 474.00p 478.00p 470.00p 472.00p 169481
16/02/2023 486.00p 487.50p 470.32p 474.00p 81412
15/02/2023 487.00p 492.00p 472.00p 484.00p 440759
14/02/2023 492.50p 497.00p 486.00p 486.00p 150807
13/02/2023 496.00p 500.00p 491.00p 491.00p 40017
10/02/2023 498.00p 506.00p 490.00p 492.00p 262985
09/02/2023 490.50p 506.00p 490.00p 502.00p 225119
08/02/2023 505.00p 510.00p 486.14p 498.00p 526333
07/02/2023 495.00p 510.00p 495.00p 506.00p 312089
06/02/2023 501.00p 504.00p 490.00p 500.00p 336855
03/02/2023 502.00p 506.00p 498.00p 502.00p 135050
02/02/2023 502.00p 508.00p 498.08p 502.00p 174462
01/02/2023 502.00p 506.00p 498.00p 502.00p 148414
31/01/2023 495.00p 508.00p 495.00p 502.00p 464920
30/01/2023 495.00p 500.00p 490.00p 493.00p 361078
27/01/2023 495.00p 500.00p 490.00p 497.00p 522243
26/01/2023 501.00p 506.00p 490.10p 494.00p 83911
25/01/2023 503.00p 510.00p 496.00p 498.00p 29020
24/01/2023 503.00p 510.00p 496.22p 498.00p 126304
23/01/2023 497.00p 510.00p 494.06p 500.00p 240634
20/01/2023 508.00p 510.00p 490.00p 498.00p 221910
19/01/2023 525.00p 527.00p 504.06p 508.00p 405643
18/01/2023 530.00p 536.00p 520.00p 520.00p 301912
17/01/2023 547.00p 550.00p 524.00p 524.00p 78688
16/01/2023 538.00p 550.00p 535.90p 550.00p 973739
13/01/2023 550.00p 552.45p 526.00p 546.00p 152149
12/01/2023 530.00p 556.00p 530.00p 546.00p 1520302
11/01/2023 502.00p 532.00p 501.00p 532.00p 121507
10/01/2023 492.00p 510.00p 484.00p 510.00p 110126
09/01/2023 492.50p 500.00p 480.00p 493.00p 101446
06/01/2023 480.00p 500.00p 462.29p 495.00p 230301
05/01/2023 460.00p 490.00p 460.00p 480.00p 144882
04/01/2023 465.00p 470.00p 451.00p 460.00p 721768
03/01/2023 480.00p 490.00p 460.00p 460.00p 183639
30/12/2022 475.00p 480.02p 470.00p 470.00p 49854
29/12/2022 495.00p 495.00p 470.00p 473.00p 143530
28/12/2022 452.50p 510.00p 450.00p 504.00p 171315
23/12/2022 430.00p 460.00p 430.00p 455.00p 113029
22/12/2022 415.50p 437.08p 413.50p 430.00p 280710
21/12/2022 416.00p 417.00p 410.00p 416.00p 469306
20/12/2022 413.50p 419.00p 412.00p 415.00p 861889
19/12/2022 412.50p 420.00p 405.00p 415.00p 121898

*Close Price adjusted for both dividends and splits