Marlowe (MRL) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
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
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

*Close Price adjusted for both dividends and splits