Marlowe
(MRL)
Sector: Industrial Support Services
Historic Prices - up to 10 years
|
17/01/2025
|
319.50p
|
321.00p
|
319.00p
|
320.00p
|
712,756
|
|
16/01/2025
|
317.50p
|
320.00p
|
315.00p
|
320.00p
|
202,524
|
|
15/01/2025
|
320.00p
|
321.00p
|
315.00p
|
320.00p
|
74,004
|
|
14/01/2025
|
320.00p
|
321.00p
|
319.00p
|
321.00p
|
524,504
|
|
13/01/2025
|
320.00p
|
321.00p
|
319.00p
|
319.00p
|
47,561
|
|
10/01/2025
|
319.50p
|
322.00p
|
319.00p
|
321.00p
|
513,548
|
|
09/01/2025
|
319.50p
|
320.00p
|
319.00p
|
320.00p
|
114,043
|
|
08/01/2025
|
320.50p
|
322.00p
|
319.00p
|
321.00p
|
193,914
|
|
07/01/2025
|
318.50p
|
320.50p
|
318.00p
|
320.00p
|
250,882
|
|
06/01/2025
|
316.00p
|
320.00p
|
313.50p
|
318.00p
|
222,521
|
|
03/01/2025
|
312.50p
|
315.00p
|
311.10p
|
315.00p
|
412,584
|
|
02/01/2025
|
321.00p
|
322.00p
|
311.50p
|
314.00p
|
186,554
|
|
01/01/2025
|
320.50p
|
324.00p
|
317.00p
|
324.00p
|
79,489
|
|
31/12/2024
|
320.50p
|
324.00p
|
317.00p
|
324.00p
|
79,489
|
|
30/12/2024
|
316.50p
|
324.00p
|
315.00p
|
315.00p
|
155,300
|
|
27/12/2024
|
309.00p
|
318.00p
|
308.00p
|
318.00p
|
220,935
|
|
26/12/2024
|
309.00p
|
310.00p
|
308.00p
|
309.00p
|
114,791
|
|
25/12/2024
|
309.00p
|
310.00p
|
308.00p
|
309.00p
|
114,791
|
|
24/12/2024
|
309.00p
|
310.00p
|
308.00p
|
309.00p
|
114,791
|
|
23/12/2024
|
312.00p
|
315.00p
|
307.00p
|
308.00p
|
638,240
|
|
20/12/2024
|
314.00p
|
315.00p
|
307.00p
|
307.00p
|
899,034
|
|
19/12/2024
|
320.00p
|
321.00p
|
313.00p
|
313.00p
|
715,853
|
|
18/12/2024
|
319.50p
|
321.00p
|
319.00p
|
320.00p
|
760,398
|
|
17/12/2024
|
319.50p
|
320.00p
|
319.00p
|
319.00p
|
303,616
|
|
16/12/2024
|
319.50p
|
320.00p
|
318.00p
|
318.00p
|
435,519
|
|
13/12/2024
|
319.50p
|
320.00p
|
319.00p
|
319.00p
|
715,357
|
|
12/12/2024
|
321.00p
|
322.00p
|
319.00p
|
320.00p
|
672,235
|
|
11/12/2024
|
321.50p
|
322.50p
|
320.00p
|
320.00p
|
329,380
|
|
10/12/2024
|
322.00p
|
324.00p
|
320.00p
|
321.00p
|
268,801
|
|
09/12/2024
|
321.50p
|
323.08p
|
319.50p
|
320.00p
|
527,513
|
|
06/12/2024
|
321.00p
|
324.00p
|
318.00p
|
324.00p
|
1,215,121
|
|
05/12/2024
|
310.00p
|
321.00p
|
304.00p
|
321.00p
|
2,489,615
|
|
04/12/2024
|
319.00p
|
320.00p
|
310.00p
|
314.00p
|
1,641,707
|
|
03/12/2024
|
323.50p
|
325.00p
|
318.00p
|
319.00p
|
339,921
|
|
02/12/2024
|
323.50p
|
325.00p
|
322.00p
|
324.00p
|
301,883
|
|
29/11/2024
|
323.50p
|
325.00p
|
322.00p
|
323.50p
|
347,456
|
|
28/11/2024
|
325.00p
|
328.00p
|
320.00p
|
325.00p
|
647,992
|
|
27/11/2024
|
333.50p
|
335.00p
|
322.65p
|
325.00p
|
602,303
|
|
26/11/2024
|
328.50p
|
335.00p
|
325.00p
|
333.00p
|
599,786
|
|
25/11/2024
|
327.50p
|
331.00p
|
325.00p
|
328.00p
|
177,704
|
|
22/11/2024
|
328.50p
|
330.00p
|
325.00p
|
324.00p
|
141,426
|
|
21/11/2024
|
332.00p
|
341.00p
|
324.00p
|
324.00p
|
89,525
|
|
20/11/2024
|
333.00p
|
334.00p
|
326.00p
|
330.00p
|
891,442
|
|
19/11/2024
|
340.00p
|
342.00p
|
333.00p
|
333.00p
|
237,102
|
|
18/11/2024
|
337.50p
|
344.00p
|
335.00p
|
338.00p
|
614,563
|
|
15/11/2024
|
340.50p
|
342.00p
|
338.00p
|
339.00p
|
210,216
|
|
14/11/2024
|
340.50p
|
342.00p
|
339.00p
|
339.00p
|
244,689
|
|
13/11/2024
|
341.00p
|
342.00p
|
337.00p
|
340.00p
|
212,812
|
|
12/11/2024
|
343.50p
|
345.00p
|
339.00p
|
339.00p
|
417,235
|
|
11/11/2024
|
345.00p
|
345.00p
|
342.00p
|
342.00p
|
500,902
|
|
08/11/2024
|
351.50p
|
351.50p
|
343.88p
|
346.00p
|
563,318
|
|
07/11/2024
|
355.50p
|
358.00p
|
346.00p
|
353.00p
|
367,653
|
|
06/11/2024
|
351.00p
|
360.00p
|
345.00p
|
360.00p
|
366,406
|
|
05/11/2024
|
351.00p
|
353.94p
|
348.06p
|
349.00p
|
231,451
|
|
04/11/2024
|
346.50p
|
355.00p
|
345.00p
|
353.00p
|
1,644,682
|
|
01/11/2024
|
337.00p
|
350.00p
|
336.00p
|
350.00p
|
136,986
|
|
31/10/2024
|
333.00p
|
338.00p
|
326.00p
|
336.50p
|
815,906
|
|
30/10/2024
|
336.50p
|
340.00p
|
326.00p
|
333.00p
|
783,750
|
|
29/10/2024
|
342.00p
|
343.00p
|
335.00p
|
336.00p
|
542,054
|
|
28/10/2024
|
343.00p
|
344.00p
|
340.03p
|
342.00p
|
471,908
|
|
25/10/2024
|
337.50p
|
344.00p
|
336.00p
|
344.00p
|
1,029,657
|
|
24/10/2024
|
327.50p
|
339.96p
|
327.00p
|
338.00p
|
832,117
|
|
23/10/2024
|
329.50p
|
330.00p
|
325.05p
|
330.00p
|
562,733
|
|
22/10/2024
|
331.50p
|
335.00p
|
325.05p
|
330.00p
|
543,803
|
|
21/10/2024
|
331.50p
|
331.50p
|
325.00p
|
330.00p
|
660,982
|
|
18/10/2024
|
334.00p
|
336.00p
|
330.00p
|
333.00p
|
898,546
|
|
17/10/2024
|
336.00p
|
338.00p
|
332.03p
|
333.00p
|
1,197,922
|
|
16/10/2024
|
334.50p
|
336.35p
|
330.00p
|
336.00p
|
231,958
|
|
15/10/2024
|
333.50p
|
335.00p
|
330.00p
|
335.00p
|
448,614
|
|
14/10/2024
|
342.50p
|
343.00p
|
333.00p
|
333.50p
|
540,543
|
|
11/10/2024
|
346.00p
|
346.36p
|
340.00p
|
343.00p
|
495,985
|
|
10/10/2024
|
347.00p
|
348.00p
|
345.00p
|
345.00p
|
385,912
|
|
09/10/2024
|
340.50p
|
348.40p
|
338.00p
|
346.00p
|
883,350
|
|
08/10/2024
|
344.00p
|
344.00p
|
335.00p
|
340.50p
|
157,268
|
|
07/10/2024
|
343.50p
|
345.00p
|
342.00p
|
343.00p
|
274,364
|
|
04/10/2024
|
337.50p
|
345.00p
|
336.00p
|
345.00p
|
1,021,050
|
|
03/10/2024
|
331.00p
|
340.00p
|
330.00p
|
338.00p
|
554,542
|
|
02/10/2024
|
326.50p
|
342.00p
|
325.00p
|
342.00p
|
404,253
|
|
01/10/2024
|
319.00p
|
332.00p
|
315.00p
|
328.00p
|
737,579
|
|
30/09/2024
|
315.00p
|
321.00p
|
310.00p
|
321.00p
|
2,471,703
|
|
27/09/2024
|
305.00p
|
315.00p
|
300.00p
|
315.00p
|
1,385,449
|
|
26/09/2024
|
230.00p
|
335.00p
|
220.00p
|
295.00p
|
4,062,711
|
|
25/09/2024
|
483.00p
|
484.00p
|
450.00p
|
450.00p
|
1,063,825
|
|
24/09/2024
|
487.00p
|
490.00p
|
480.00p
|
480.00p
|
1,163,827
|
|
23/09/2024
|
476.00p
|
490.00p
|
470.00p
|
490.00p
|
466,155
|
|
20/09/2024
|
460.00p
|
488.00p
|
456.00p
|
488.00p
|
384,528
|
|
19/09/2024
|
456.00p
|
460.00p
|
451.50p
|
456.00p
|
120,097
|
|
18/09/2024
|
455.00p
|
460.00p
|
450.00p
|
460.00p
|
134,327
|
|
17/09/2024
|
455.00p
|
464.00p
|
450.00p
|
452.00p
|
437,853
|
|
16/09/2024
|
455.00p
|
468.00p
|
450.00p
|
468.00p
|
217,458
|
|
13/09/2024
|
455.00p
|
460.00p
|
450.00p
|
455.00p
|
102,281
|
|
12/09/2024
|
452.00p
|
470.00p
|
450.00p
|
430.00p
|
1,552,597
|
|
11/09/2024
|
445.00p
|
446.00p
|
430.00p
|
446.00p
|
305,045
|
|
10/09/2024
|
445.00p
|
446.00p
|
444.00p
|
446.00p
|
76,511
|
|
09/09/2024
|
445.00p
|
446.00p
|
442.00p
|
446.00p
|
141,049
|
|
06/09/2024
|
450.00p
|
450.00p
|
444.00p
|
444.00p
|
82,638
|
|
05/09/2024
|
446.00p
|
452.00p
|
446.00p
|
448.00p
|
276,892
|
|
04/09/2024
|
448.00p
|
450.00p
|
442.00p
|
450.00p
|
127,479
|
|
03/09/2024
|
452.00p
|
452.90p
|
446.00p
|
449.00p
|
248,460
|
|
02/09/2024
|
446.00p
|
453.00p
|
445.00p
|
446.00p
|
248,238
|
|
30/08/2024
|
446.50p
|
449.00p
|
444.00p
|
446.00p
|
805,749
|
|
29/08/2024
|
446.00p
|
448.16p
|
444.00p
|
444.00p
|
242,257
|
|
28/08/2024
|
451.50p
|
455.00p
|
443.00p
|
445.00p
|
193,501
|
|
27/08/2024
|
448.50p
|
455.00p
|
447.33p
|
450.00p
|
276,096
|
|
26/08/2024
|
433.50p
|
437.00p
|
431.30p
|
437.00p
|
372,906
|
|
23/08/2024
|
433.50p
|
437.00p
|
431.30p
|
437.00p
|
372,906
|
|
22/08/2024
|
433.50p
|
437.00p
|
431.30p
|
437.00p
|
372,906
|
|
21/08/2024
|
433.50p
|
436.00p
|
430.00p
|
435.00p
|
542,852
|
|
20/08/2024
|
433.50p
|
436.65p
|
430.00p
|
435.00p
|
511,952
|
|
19/08/2024
|
431.50p
|
437.00p
|
428.00p
|
436.00p
|
313,726
|
|
16/08/2024
|
431.00p
|
447.00p
|
428.00p
|
447.00p
|
44,487
|
|
15/08/2024
|
429.50p
|
434.50p
|
427.04p
|
430.00p
|
297,009
|
|
14/08/2024
|
428.00p
|
430.80p
|
426.65p
|
429.00p
|
513,941
|
|
13/08/2024
|
428.00p
|
430.00p
|
426.00p
|
426.00p
|
741,781
|
|
12/08/2024
|
427.00p
|
430.00p
|
424.30p
|
425.00p
|
557,168
|
|
09/08/2024
|
425.00p
|
429.84p
|
422.00p
|
427.00p
|
419,416
|
|
08/08/2024
|
426.00p
|
430.00p
|
422.00p
|
425.00p
|
203,836
|
|
07/08/2024
|
423.50p
|
428.00p
|
422.00p
|
428.00p
|
361,887
|
|
06/08/2024
|
422.50p
|
430.00p
|
420.00p
|
422.00p
|
682,263
|
|
05/08/2024
|
432.50p
|
451.00p
|
420.00p
|
423.00p
|
269,284
|
|
02/08/2024
|
435.00p
|
438.00p
|
430.00p
|
432.00p
|
345,497
|
|
01/08/2024
|
435.00p
|
440.00p
|
434.00p
|
440.00p
|
152,822
|
|
31/07/2024
|
436.00p
|
440.00p
|
434.00p
|
440.00p
|
651,776
|
|
30/07/2024
|
440.00p
|
445.00p
|
431.00p
|
438.00p
|
174,993
|
|
29/07/2024
|
443.00p
|
445.80p
|
430.00p
|
440.00p
|
187,603
|
|
26/07/2024
|
444.00p
|
446.00p
|
440.00p
|
443.00p
|
1,632,768
|
|
25/07/2024
|
448.50p
|
450.00p
|
442.00p
|
443.00p
|
1,314,969
|
|
24/07/2024
|
448.50p
|
450.23p
|
447.00p
|
449.00p
|
561,496
|
|
23/07/2024
|
446.00p
|
453.95p
|
436.55p
|
448.00p
|
416,401
|
|
22/07/2024
|
454.00p
|
456.00p
|
452.00p
|
453.00p
|
695,400
|
|
19/07/2024
|
454.00p
|
456.00p
|
452.00p
|
456.00p
|
1,930,994
|
|
18/07/2024
|
452.00p
|
455.94p
|
450.00p
|
455.00p
|
604,298
|