1. Share Prices

  2. Marlowe PLC (MRL)

450.00p-30.00 (-6.25%)25 Sep 2024, 17:23
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
Sep 24, 2024487.00p490.00p480.00p480.00p1,163,827
Sep 23, 2024476.00p490.00p470.00p490.00p466,155
Sep 20, 2024460.00p488.00p456.00p488.00p506,938
Sep 19, 2024456.00p460.00p451.50p456.00p120,097
Sep 18, 2024455.00p460.00p450.00p460.00p134,327
Sep 17, 2024455.00p464.00p450.00p452.00p437,853
Sep 16, 2024455.00p468.00p450.00p468.00p217,458
Sep 13, 2024455.00p460.00p450.00p456.00p102,281
Sep 12, 2024452.00p470.00p450.00p455.00p1,552,597
Sep 11, 2024445.00p446.00p430.00p430.00p305,045
Sep 10, 2024445.00p446.00p444.00p446.00p76,511
Sep 9, 2024445.00p446.00p442.00p446.00p141,049
Sep 6, 2024450.00p448.00p444.00p444.00p82,638
Sep 5, 2024446.00p452.00p446.00p448.00p276,892
Sep 4, 2024448.00p450.00p442.00p450.00p127,479
Sep 3, 2024452.00p452.90p446.00p449.00p288,460
Sep 2, 2024446.00p453.00p445.00p449.00p248,238
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
123456
Showing 1 to 50 of 254

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:
19 Sep 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Raspberry Pi Holdings PLC389.604.96
Watches Of Switzerland Group PLC426.004.82
Rentokil Initial PLC376.704.46
Fresnillo PLC619.503.42
Puretech Health PLC146.403.24
Endeavour Mining PLC1,905.003.20

Fallers

CompanyPrice% Chg
4Imprint Group PLC4,875.00-5.89
Just Group PLC135.80-4.23
Sthree PLC359.50-4.13
Harworth Group PLC184.00-3.41
Prudential PLC642.20-3.40
Domino's Pizza Group PLC293.20-3.23