Marlowe
(MRL)
Sector: Industrial Support Services
Historic Prices - up to 10 years
|
06/06/2025
|
433.50p
|
435.00p
|
430.00p
|
431.00p
|
7,980,259
|
|
05/06/2025
|
447.50p
|
450.00p
|
433.00p
|
433.00p
|
7,657,506
|
|
04/06/2025
|
369.00p
|
420.00p
|
368.00p
|
406.00p
|
3,074,273
|
|
03/06/2025
|
370.00p
|
378.96p
|
368.00p
|
368.00p
|
1,626,177
|
|
02/06/2025
|
368.00p
|
370.50p
|
366.00p
|
370.00p
|
592,353
|
|
30/05/2025
|
368.00p
|
370.00p
|
366.60p
|
370.00p
|
157,196
|
|
29/05/2025
|
368.00p
|
370.00p
|
366.00p
|
368.00p
|
42,310
|
|
28/05/2025
|
370.50p
|
371.00p
|
366.00p
|
370.00p
|
338,291
|
|
27/05/2025
|
367.50p
|
372.00p
|
367.00p
|
371.00p
|
292,706
|
|
26/05/2025
|
371.50p
|
376.00p
|
365.05p
|
368.00p
|
319,379
|
|
23/05/2025
|
371.50p
|
376.00p
|
365.05p
|
368.00p
|
299,016
|
|
22/05/2025
|
372.50p
|
375.00p
|
371.00p
|
373.00p
|
205,639
|
|
21/05/2025
|
371.00p
|
375.00p
|
369.56p
|
373.00p
|
321,728
|
|
20/05/2025
|
366.00p
|
374.00p
|
366.00p
|
374.00p
|
370,851
|
|
19/05/2025
|
366.00p
|
370.00p
|
365.00p
|
366.00p
|
207,323
|
|
16/05/2025
|
361.00p
|
370.00p
|
360.75p
|
370.00p
|
1,376,802
|
|
15/05/2025
|
357.00p
|
362.00p
|
356.52p
|
362.00p
|
1,136,361
|
|
14/05/2025
|
356.50p
|
359.60p
|
356.50p
|
358.00p
|
342,723
|
|
13/05/2025
|
356.00p
|
358.20p
|
355.00p
|
357.00p
|
606,081
|
|
12/05/2025
|
356.00p
|
357.00p
|
355.00p
|
356.00p
|
187,270
|
|
09/05/2025
|
357.00p
|
358.96p
|
355.00p
|
355.00p
|
142,292
|
|
08/05/2025
|
357.00p
|
359.00p
|
355.00p
|
356.00p
|
366,041
|
|
07/05/2025
|
359.00p
|
362.00p
|
355.00p
|
357.00p
|
252,212
|
|
06/05/2025
|
351.50p
|
360.00p
|
350.00p
|
360.00p
|
185,494
|
|
05/05/2025
|
346.00p
|
354.00p
|
345.00p
|
353.00p
|
780,865
|
|
02/05/2025
|
346.00p
|
354.00p
|
345.00p
|
353.00p
|
780,865
|
|
01/05/2025
|
341.00p
|
347.00p
|
340.72p
|
347.00p
|
561,303
|
|
30/04/2025
|
337.50p
|
342.00p
|
336.15p
|
342.00p
|
74,889
|
|
29/04/2025
|
335.50p
|
339.00p
|
334.00p
|
337.50p
|
340,820
|
|
28/04/2025
|
331.50p
|
338.96p
|
331.50p
|
338.00p
|
531,214
|
|
25/04/2025
|
326.50p
|
329.00p
|
325.00p
|
328.00p
|
21,143
|
|
24/04/2025
|
322.00p
|
328.00p
|
321.00p
|
328.00p
|
213,031
|
|
23/04/2025
|
322.00p
|
325.00p
|
321.00p
|
323.00p
|
128,932
|
|
22/04/2025
|
322.00p
|
325.00p
|
321.00p
|
323.00p
|
272,057
|
|
21/04/2025
|
322.50p
|
323.00p
|
321.00p
|
323.00p
|
650,810
|
|
18/04/2025
|
322.50p
|
323.00p
|
321.00p
|
323.00p
|
650,810
|
|
17/04/2025
|
322.50p
|
323.00p
|
321.00p
|
323.00p
|
650,810
|
|
16/04/2025
|
322.00p
|
323.00p
|
321.00p
|
323.00p
|
144,677
|
|
15/04/2025
|
321.50p
|
323.00p
|
321.00p
|
322.00p
|
176,129
|
|
14/04/2025
|
324.50p
|
326.90p
|
320.00p
|
322.00p
|
458,160
|
|
11/04/2025
|
325.50p
|
326.00p
|
322.00p
|
324.00p
|
372,342
|
|
10/04/2025
|
322.00p
|
325.76p
|
320.00p
|
322.00p
|
209,108
|
|
09/04/2025
|
319.50p
|
322.00p
|
319.00p
|
320.00p
|
2,088,287
|
|
08/04/2025
|
318.00p
|
322.00p
|
316.24p
|
322.00p
|
247,326
|
|
07/04/2025
|
318.00p
|
319.96p
|
314.00p
|
316.00p
|
1,097,206
|
|
04/04/2025
|
325.00p
|
327.00p
|
318.00p
|
322.00p
|
744,699
|
|
03/04/2025
|
325.00p
|
325.00p
|
323.00p
|
324.00p
|
228,836
|
|
02/04/2025
|
326.00p
|
326.00p
|
324.00p
|
325.00p
|
44,439
|
|
01/04/2025
|
326.00p
|
327.00p
|
325.00p
|
327.00p
|
36,510
|
|
31/03/2025
|
326.00p
|
326.98p
|
325.00p
|
325.00p
|
159,496
|
|
28/03/2025
|
325.00p
|
327.00p
|
323.00p
|
325.00p
|
1,308,275
|
|
27/03/2025
|
323.50p
|
325.00p
|
322.15p
|
323.00p
|
361,605
|
|
26/03/2025
|
329.00p
|
332.00p
|
322.00p
|
322.00p
|
524,769
|
|
25/03/2025
|
328.00p
|
334.00p
|
326.96p
|
328.00p
|
505,785
|
|
24/03/2025
|
328.00p
|
334.00p
|
326.00p
|
334.00p
|
95,672
|
|
21/03/2025
|
328.00p
|
329.92p
|
326.00p
|
329.00p
|
285,560
|
|
20/03/2025
|
326.00p
|
328.00p
|
324.00p
|
328.00p
|
72,742
|
|
19/03/2025
|
326.00p
|
329.00p
|
324.00p
|
329.00p
|
183,983
|
|
18/03/2025
|
326.00p
|
328.00p
|
323.00p
|
327.00p
|
289,922
|
|
17/03/2025
|
326.50p
|
328.00p
|
324.00p
|
324.00p
|
288,394
|
|
14/03/2025
|
325.00p
|
328.00p
|
324.00p
|
326.00p
|
536,622
|
|
13/03/2025
|
325.00p
|
326.00p
|
324.00p
|
326.00p
|
146,503
|
|
12/03/2025
|
325.00p
|
326.00p
|
324.00p
|
325.00p
|
196,392
|
|
11/03/2025
|
325.00p
|
325.95p
|
324.00p
|
325.00p
|
470,283
|
|
10/03/2025
|
324.50p
|
326.00p
|
323.15p
|
324.00p
|
85,960
|
|
07/03/2025
|
326.50p
|
328.00p
|
323.00p
|
325.00p
|
145,370
|
|
06/03/2025
|
333.00p
|
333.00p
|
325.00p
|
328.00p
|
401,604
|
|
05/03/2025
|
332.50p
|
342.00p
|
330.00p
|
334.00p
|
434,750
|
|
04/03/2025
|
336.00p
|
337.00p
|
333.00p
|
334.00p
|
80,951
|
|
03/03/2025
|
338.00p
|
339.96p
|
335.88p
|
336.00p
|
266,953
|
|
28/02/2025
|
341.50p
|
343.00p
|
336.20p
|
340.00p
|
144,624
|
|
27/02/2025
|
344.00p
|
348.00p
|
340.00p
|
343.00p
|
425,790
|
|
26/02/2025
|
340.50p
|
347.94p
|
338.55p
|
343.00p
|
83,002
|
|
25/02/2025
|
340.50p
|
341.00p
|
338.00p
|
341.00p
|
372,014
|
|
24/02/2025
|
340.50p
|
343.00p
|
336.00p
|
341.00p
|
269,020
|
|
21/02/2025
|
350.50p
|
352.95p
|
340.00p
|
340.00p
|
142,141
|
|
20/02/2025
|
349.50p
|
353.00p
|
347.00p
|
349.00p
|
328,952
|
|
19/02/2025
|
349.50p
|
352.94p
|
347.00p
|
351.00p
|
72,121
|
|
18/02/2025
|
341.50p
|
350.00p
|
338.35p
|
350.00p
|
302,683
|
|
17/02/2025
|
344.00p
|
347.00p
|
335.00p
|
340.00p
|
253,687
|
|
14/02/2025
|
340.00p
|
348.00p
|
338.00p
|
346.00p
|
474,047
|
|
13/02/2025
|
335.00p
|
341.00p
|
332.00p
|
341.00p
|
640,019
|
|
12/02/2025
|
328.00p
|
340.00p
|
326.15p
|
340.00p
|
371,203
|
|
11/02/2025
|
327.50p
|
330.00p
|
326.00p
|
328.00p
|
515,072
|
|
10/02/2025
|
326.50p
|
330.00p
|
325.00p
|
328.00p
|
472,180
|
|
07/02/2025
|
324.50p
|
330.00p
|
324.00p
|
330.00p
|
530,515
|
|
06/02/2025
|
324.50p
|
324.75p
|
324.00p
|
324.00p
|
133,172
|
|
05/02/2025
|
324.50p
|
325.00p
|
324.00p
|
324.00p
|
243,122
|
|
04/02/2025
|
324.50p
|
325.00p
|
324.00p
|
325.00p
|
309,141
|
|
03/02/2025
|
324.50p
|
325.00p
|
323.31p
|
325.00p
|
1,328,149
|
|
31/01/2025
|
326.00p
|
327.70p
|
322.00p
|
325.00p
|
588,379
|
|
30/01/2025
|
319.00p
|
327.70p
|
319.00p
|
324.00p
|
400,965
|
|
29/01/2025
|
319.50p
|
321.00p
|
318.00p
|
319.50p
|
1,268,482
|
|
28/01/2025
|
319.50p
|
321.00p
|
318.15p
|
319.50p
|
446,260
|
|
27/01/2025
|
319.50p
|
321.00p
|
318.00p
|
321.00p
|
1,630,893
|
|
24/01/2025
|
319.50p
|
321.00p
|
318.00p
|
321.00p
|
656,782
|
|
23/01/2025
|
320.50p
|
321.00p
|
319.82p
|
320.00p
|
123,149
|
|
22/01/2025
|
320.50p
|
322.00p
|
319.00p
|
320.00p
|
178,933
|
|
21/01/2025
|
320.00p
|
321.00p
|
319.10p
|
321.00p
|
62,368
|
|
20/01/2025
|
320.00p
|
321.00p
|
319.00p
|
321.00p
|
57,151
|
|
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
|