Marlowe (MRL) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
04/08/2025 442.00p 440.00p 440.00p 440.00p 0
01/08/2025 442.00p 443.80p 440.00p 440.00p 10870
31/07/2025 439.00p 443.00p 438.00p 444.00p 284429
30/07/2025 439.00p 440.00p 437.00p 437.00p 1587889
29/07/2025 439.00p 440.00p 437.52p 439.00p 1595163
28/07/2025 443.00p 443.00p 438.00p 438.00p 593119
25/07/2025 445.00p 446.00p 442.00p 442.00p 985346
24/07/2025 444.50p 445.00p 443.00p 444.00p 110416
23/07/2025 444.00p 445.00p 443.00p 443.00p 9539474
22/07/2025 440.00p 445.00p 429.00p 445.00p 1672783
21/07/2025 441.00p 451.00p 438.00p 439.00p 4970087
18/07/2025 439.50p 444.00p 430.00p 444.00p 179323
17/07/2025 438.50p 440.00p 437.00p 440.00p 634934
16/07/2025 437.50p 440.00p 437.00p 438.00p 832056
15/07/2025 438.50p 440.00p 437.00p 437.00p 3121047
14/07/2025 437.00p 439.00p 436.00p 437.00p 579099
11/07/2025 440.00p 442.00p 436.00p 436.00p 587318
10/07/2025 440.00p 442.00p 438.00p 440.00p 99993
09/07/2025 440.00p 441.75p 438.00p 440.00p 22681
08/07/2025 440.00p 442.00p 438.00p 440.00p 49608
07/07/2025 439.00p 442.00p 438.00p 440.00p 82503
04/07/2025 440.00p 441.96p 438.19p 439.00p 281195
03/07/2025 440.00p 440.00p 438.00p 439.00p 795237
02/07/2025 440.50p 442.00p 438.00p 440.00p 431478
01/07/2025 441.50p 443.00p 438.97p 443.00p 327762
30/06/2025 442.50p 443.00p 436.00p 443.00p 1335770
27/06/2025 441.50p 443.00p 440.00p 442.00p 2999511
26/06/2025 442.00p 443.00p 440.00p 441.00p 2406981
25/06/2025 442.00p 443.00p 441.00p 442.00p 1505369
24/06/2025 441.50p 442.50p 441.00p 442.00p 1174568
23/06/2025 441.50p 442.00p 440.00p 442.00p 1129495
20/06/2025 439.00p 441.90p 437.00p 441.00p 408658
19/06/2025 441.00p 442.00p 437.00p 440.00p 178631
18/06/2025 442.00p 443.00p 432.00p 441.00p 4632649
17/06/2025 442.00p 443.00p 441.00p 443.00p 306677
16/06/2025 442.00p 443.00p 441.00p 441.00p 754384
13/06/2025 442.50p 444.00p 440.74p 441.00p 681169
12/06/2025 442.00p 443.50p 441.00p 441.00p 1794355
11/06/2025 441.00p 442.00p 440.00p 441.00p 3206632
10/06/2025 437.50p 442.00p 428.00p 441.00p 1449245
09/06/2025 431.50p 439.00p 431.00p 437.00p 4272368
06/06/2025 433.50p 435.00p 430.00p 431.00p 7980259
05/06/2025 447.50p 450.00p 433.00p 433.00p 7657506
04/06/2025 369.00p 420.00p 368.00p 406.00p 3074273
03/06/2025 370.00p 378.96p 368.00p 368.00p 1626177
02/06/2025 368.00p 370.50p 366.00p 370.00p 592353
30/05/2025 368.00p 370.00p 366.60p 370.00p 157196
29/05/2025 368.00p 370.00p 366.00p 368.00p 42310
28/05/2025 370.50p 371.00p 366.00p 370.00p 338291
27/05/2025 367.50p 372.00p 367.00p 371.00p 292706
23/05/2025 371.50p 376.00p 365.05p 368.00p 319379
22/05/2025 372.50p 375.00p 371.00p 373.00p 205639
21/05/2025 371.00p 375.00p 369.56p 373.00p 321728
20/05/2025 366.00p 374.00p 366.00p 374.00p 370851
19/05/2025 366.00p 370.00p 365.00p 366.00p 207323
16/05/2025 361.00p 370.00p 360.75p 370.00p 1376802
15/05/2025 357.00p 362.00p 356.52p 362.00p 1136361
14/05/2025 356.50p 359.60p 356.50p 358.00p 342723
13/05/2025 356.00p 358.20p 355.00p 357.00p 606081
12/05/2025 356.00p 357.00p 355.00p 356.00p 187270
09/05/2025 357.00p 358.96p 355.00p 355.00p 142292
08/05/2025 357.00p 359.00p 355.00p 356.00p 366041
07/05/2025 359.00p 362.00p 355.00p 357.00p 252212
06/05/2025 351.50p 360.00p 350.00p 360.00p 185494
02/05/2025 346.00p 354.00p 345.00p 353.00p 780865
01/05/2025 341.00p 347.00p 340.72p 347.00p 561303
30/04/2025 337.50p 342.00p 336.15p 342.00p 74889
29/04/2025 335.50p 339.00p 334.00p 337.50p 340820
28/04/2025 331.50p 338.96p 331.50p 338.00p 531214
25/04/2025 326.50p 329.00p 325.00p 328.00p 21143
24/04/2025 322.00p 328.00p 321.00p 328.00p 213031
23/04/2025 322.00p 325.00p 321.00p 323.00p 128932
22/04/2025 322.00p 325.00p 321.00p 323.00p 272057
17/04/2025 322.50p 323.00p 321.00p 323.00p 650810
16/04/2025 322.00p 323.00p 321.00p 323.00p 144677
15/04/2025 321.50p 323.00p 321.00p 322.00p 176129
14/04/2025 324.50p 326.90p 320.00p 322.00p 458160
11/04/2025 325.50p 326.00p 322.00p 324.00p 372342
10/04/2025 322.00p 325.76p 320.00p 322.00p 209108
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

*Close Price adjusted for both dividends and splits