1. Share Prices

  2. Marlowe PLC (MRL)

326.00p+0.00 (+0.00%)14 Mar 2025, 17:07
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
Mar 14, 2025325.00p328.00p324.00p326.00p536,621
Mar 13, 2025325.00p326.00p324.00p326.00p146,503
Mar 12, 2025325.00p326.00p324.00p325.00p196,392
Mar 11, 2025325.00p325.95p324.00p325.00p470,283
Mar 10, 2025324.50p326.00p323.15p324.00p85,959
Mar 7, 2025326.50p328.00p323.00p325.00p145,369
Mar 6, 2025333.00p332.95p325.00p328.00p401,604
Mar 5, 2025332.50p342.00p330.00p334.00p509,750
Mar 4, 2025336.00p337.00p333.00p334.00p80,951
Mar 3, 2025338.00p339.96p335.88p336.00p266,953
Feb 28, 2025341.50p343.00p336.20p340.00p144,624
Feb 27, 2025344.00p348.00p340.00p343.00p625,790
Feb 26, 2025340.50p347.94p338.55p343.00p83,002
Feb 25, 2025340.50p341.00p338.00p341.00p372,014
Feb 24, 2025340.50p343.00p336.00p341.00p269,020
Feb 21, 2025350.50p352.95p340.00p340.00p142,141
Feb 20, 2025349.50p353.00p347.00p349.00p328,952
Feb 19, 2025349.50p352.94p347.00p351.00p72,121
Feb 18, 2025341.50p350.00p338.35p350.00p302,683
Feb 17, 2025344.00p347.00p335.00p340.00p253,687
Feb 14, 2025340.00p348.00p338.00p346.00p509,650
Feb 13, 2025335.00p341.00p332.00p341.00p640,019
Feb 12, 2025328.00p340.00p326.15p340.00p371,203
Feb 11, 2025327.50p330.00p326.00p328.00p515,072
Feb 10, 2025326.50p330.00p325.00p328.00p472,180
Feb 7, 2025324.50p330.00p324.00p330.00p530,514
Feb 6, 2025324.50p325.00p324.00p324.00p164,942
Feb 5, 2025324.50p325.00p324.00p324.00p276,038
Feb 4, 2025324.50p325.00p324.00p324.00p374,607
Feb 3, 2025324.50p325.00p323.31p325.00p1,328,149
Jan 31, 2025326.00p327.70p322.00p325.00p588,379
Jan 30, 2025319.00p327.70p319.00p324.00p400,965
Jan 29, 2025319.50p321.00p318.00p320.00p1,268,482
Jan 28, 2025319.50p321.00p318.15p319.50p446,260
Jan 27, 2025319.50p321.00p318.00p321.00p1,252,893
Jan 24, 2025319.50p321.00p318.00p321.00p471,782
Jan 23, 2025320.50p321.00p319.82p320.00p123,149
Jan 22, 2025320.50p322.00p319.00p320.00p178,933
Jan 21, 2025320.00p321.00p319.10p321.00p62,368
Jan 20, 2025320.00p321.00p319.00p321.00p57,151
Jan 17, 2025319.50p321.00p319.00p320.00p712,756
Jan 16, 2025317.50p320.00p315.00p319.00p227,524
Jan 15, 2025320.00p321.00p315.00p320.00p74,004
Jan 14, 2025320.00p321.00p319.00p321.00p524,504
Jan 13, 2025320.00p321.00p319.00p319.00p47,561
Jan 10, 2025319.50p322.00p319.00p321.00p513,548
Jan 9, 2025319.50p320.00p319.00p320.00p114,043
Jan 8, 2025320.50p322.00p319.00p321.00p193,914
Jan 7, 2025318.50p320.50p318.00p320.00p250,882
Jan 6, 2025316.00p320.00p313.50p318.00p222,521
123456
Showing 1 to 50 of 253

Most Read

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:
13 Mar 2025Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Bakkavor Group PLC176.5016.89
Ferrexpo PLC83.5013.45
Hays PLC85.1012.34
Great Portland Estates PLC291.509.38
Ashmore Group PLC162.408.77
Melrose Industries PLC528.006.41

Fallers

CompanyPrice% Chg
Tesco PLC339.20-8.69
Sainsbury (J) PLC235.00-7.77
Marks And Spencer Group PLC334.40-5.22
Burberry Group PLC948.20-5.18
Bodycote PLC606.00-4.87
4Imprint Group PLC3,995.00-3.27
Risers/fallers data from previous trading day.