1. Share Prices

  2. Marlowe PLC (MRL)

446.00p+2.00 (+0.45%)30 Aug 2024, 17:15
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
Aug 30, 2024446.50p449.00p444.00p446.00p805,749
Aug 29, 2024446.00p448.16p444.00p444.00p242,257
Aug 28, 2024451.50p455.00p443.00p445.00p228,501
Aug 27, 2024448.50p455.00p447.33p450.00p276,096
Aug 23, 2024436.00p450.00p436.00p447.00p236,251
Aug 22, 2024433.50p437.00p431.30p437.00p483,097
Aug 21, 2024433.50p436.00p430.00p435.00p542,852
Aug 20, 2024433.50p436.65p430.00p435.00p511,952
Aug 19, 2024431.50p437.00p428.00p436.00p513,726
Aug 16, 2024431.00p447.00p428.00p447.00p44,487
Aug 15, 2024429.50p434.50p427.04p430.00p297,009
Aug 14, 2024428.00p430.80p426.65p429.00p513,941
Aug 13, 2024428.00p430.00p426.00p426.00p741,781
Aug 12, 2024427.00p430.00p424.30p425.00p557,168
Aug 9, 2024425.00p429.84p422.00p427.00p419,416
Aug 8, 2024426.00p430.00p422.00p425.00p203,836
Aug 7, 2024423.50p428.00p422.00p428.00p361,887
Aug 6, 2024422.50p430.00p420.00p422.00p682,263
Aug 5, 2024432.50p451.00p420.00p423.00p269,284
Aug 2, 2024435.00p438.00p430.00p432.00p345,497
Aug 1, 2024435.00p440.00p434.00p436.00p152,822
Jul 31, 2024436.00p440.00p434.00p440.00p651,776
Jul 30, 2024440.00p445.00p431.00p438.00p174,993
Jul 29, 2024443.00p445.80p430.00p440.00p187,603
Jul 26, 2024444.00p446.00p440.00p444.00p1,632,768
Jul 25, 2024448.50p450.00p442.00p443.00p1,352,969
Jul 24, 2024448.50p450.23p447.00p449.00p561,496
Jul 23, 2024446.00p453.95p436.55p448.00p416,401
Jul 22, 2024454.00p456.00p452.00p453.00p695,400
Jul 19, 2024454.00p456.00p452.00p456.00p1,930,994
Jul 18, 2024452.00p455.94p450.00p455.00p604,298
Jul 17, 2024452.00p455.00p450.00p455.00p2,306,603
Jul 16, 2024456.50p458.00p450.00p454.00p939,440
Jul 15, 2024457.50p460.00p455.00p457.00p1,846,162
Jul 12, 2024457.50p460.00p455.00p460.00p464,194
Jul 11, 2024462.50p464.00p455.00p459.00p896,738
Jul 10, 2024463.50p468.00p455.00p455.00p4,519,541
Jul 9, 2024467.50p470.00p460.00p464.00p1,387,658
Jul 8, 2024461.00p474.00p457.00p468.00p1,481,733
Jul 5, 2024433.50p469.00p426.00p460.00p994,851
Jul 4, 2024434.00p445.00p432.15p445.00p49,688
Jul 3, 2024426.00p440.00p424.00p434.00p834,044
Jul 2, 2024428.00p427.00p420.00p425.00p110,528
Jul 1, 2024432.00p437.00p423.00p428.00p295,228
Jun 28, 2024432.00p435.00p425.00p430.00p534,948
Jun 27, 2024431.00p440.00p430.00p434.00p321,987
Jun 26, 2024432.50p435.00p430.00p431.00p462,058
Jun 25, 2024431.00p434.00p430.00p433.00p227,637
Jun 24, 2024434.00p438.00p430.00p432.00p76,715
Jun 21, 2024434.00p438.00p430.00p430.00p621,930
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:
29 Aug 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Hunting PLC448.003.58
Close Brothers Group PLC544.003.23
Rathbones Group PLC1,886.002.95
British Land Company PLC411.202.75
W.A.G Payment Solutions PLC68.002.72
Rhi Magnesita N.V.3,305.002.64

Fallers

CompanyPrice% Chg
Ferrexpo PLC45.90-3.97
Ssp Group PLC169.60-2.86
Diversified Energy Company PLC904.50-2.85
Senior PLC164.60-2.60
Allianz Technology Trust PLC346.50-2.39
Fresnillo PLC541.50-2.34
Risers/fallers data from previous trading day.