1. Share Prices

  2. Marlowe PLC (MRL)

504.00p-4.00 (-0.79%)24 Apr 2024, 16:56
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Marlowe PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Apr 24, 2024509.00p512.00p504.00p504.00p75,927
Apr 23, 2024512.00p512.00p500.00p508.00p224,078
Apr 22, 2024507.00p514.00p505.00p510.00p154,384
Apr 19, 2024512.00p514.00p506.00p506.00p126,106
Apr 18, 2024515.00p516.00p514.00p516.00p375,728
Apr 17, 2024520.00p519.00p512.00p512.00p609,756
Apr 16, 2024525.00p528.00p512.00p512.00p156,677
Apr 15, 2024530.00p534.00p520.00p528.00p205,498
Apr 12, 2024525.00p538.00p524.00p536.00p239,587
Apr 11, 2024523.00p530.00p520.00p528.00p76,817
Apr 10, 2024515.00p526.00p510.00p524.00p728,719
Apr 9, 2024511.00p520.00p510.00p514.00p308,585
Apr 8, 2024514.00p518.00p510.00p512.00p943,066
Apr 5, 2024522.00p524.00p510.00p512.00p398,152
Apr 4, 2024525.00p524.00p520.00p520.00p549,965
Apr 3, 2024529.00p530.00p520.16p524.00p426,773
Apr 2, 2024525.00p535.50p520.00p526.00p373,595
Mar 28, 2024530.00p532.00p520.00p520.00p540,493
Mar 27, 2024540.00p541.40p526.00p530.00p311,442
Mar 26, 2024540.00p544.00p536.00p538.00p449,429
Mar 25, 2024540.00p544.00p536.16p540.00p123,970
Mar 22, 2024540.00p543.88p536.00p540.00p297,951
Mar 21, 2024534.00p547.00p532.25p540.00p1,262,178
Mar 20, 2024543.00p548.00p526.00p532.00p545,995
Mar 19, 2024541.00p546.91p536.00p538.00p492,295
Mar 18, 2024535.00p542.06p530.00p540.00p552,297
Mar 15, 2024531.00p534.00p520.00p520.00p423,068
Mar 14, 2024531.00p533.90p528.00p530.00p402,557
Mar 13, 2024522.00p534.00p522.00p528.00p759,058
Mar 12, 2024520.00p530.00p516.00p522.00p593,923
Mar 11, 2024510.00p524.00p506.00p522.00p258,652
Mar 8, 2024510.00p514.00p506.00p510.00p758,823
Mar 7, 2024500.00p512.00p499.00p506.00p789,264
Mar 6, 2024480.50p500.70p474.00p500.00p795,052
Mar 5, 2024486.00p490.00p478.00p480.00p535,070
Mar 4, 2024497.00p496.00p482.00p488.00p199,138
Mar 1, 2024500.00p501.88p492.00p497.00p279,591
Feb 29, 2024496.00p507.00p493.10p500.00p482,910
Feb 28, 2024514.00p519.00p492.00p498.00p1,831,222
Feb 27, 2024520.00p520.00p510.00p510.00p1,137,358
Feb 26, 2024535.00p530.20p516.00p520.00p1,216,951
Feb 23, 2024505.00p530.00p500.00p530.00p2,133,248
Feb 22, 2024540.00p600.60p502.00p502.00p6,571,500
Feb 21, 2024372.50p425.00p365.00p425.00p1,255,493
Feb 20, 2024357.50p379.90p357.55p366.00p338,008
Feb 19, 2024345.00p360.00p342.00p360.00p145,015
Feb 16, 2024350.00p355.00p342.00p350.00p51,950
Feb 15, 2024350.00p355.00p345.25p350.00p85,536
Feb 14, 2024350.00p355.00p345.00p350.00p190,460
Feb 13, 2024345.00p355.00p345.00p350.00p87,018
123456
Showing 1 to 50 of 253

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
25 Apr 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Pz Cussons PLC101.006.77
Darktrace PLC518.605.84
Rhi Magnesita N.V.3,630.004.76
Anglo American PLC2,205.004.45
Dunelm Group PLC1,008.003.97
Quilter PLC106.203.61

Fallers

CompanyPrice% Chg
Croda International PLC4,654.00-4.79
Breedon Group PLC364.50-4.08
Hammerson PLC26.72-3.95
Crest Nicholson Holdings PLC184.20-3.76
Ocado Group PLC364.60-3.49
Marshalls PLC256.50-3.39
Risers/fallers data from previous trading day. Today's data available from 8:15am.