Marlowe

(MRL)
Sector: Industrial Support Services
442.00p
1.00p 0.23
Last updated: 17:15:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
27/06/2025 441.50p 443.00p 440.00p 442.00p 2,999,511
26/06/2025 442.00p 443.00p 440.00p 441.00p 2,406,981
25/06/2025 442.00p 443.00p 441.00p 442.00p 1,505,369
24/06/2025 441.50p 442.50p 441.00p 442.00p 1,174,568
23/06/2025 441.50p 442.00p 440.00p 442.00p 1,129,495
20/06/2025 439.00p 441.90p 437.00p 441.00p 408,658
19/06/2025 441.00p 442.00p 437.00p 440.00p 178,631
18/06/2025 442.00p 443.00p 432.00p 441.00p 4,632,649
17/06/2025 442.00p 443.00p 441.00p 443.00p 306,677
16/06/2025 442.00p 443.00p 441.00p 441.00p 754,384
13/06/2025 442.50p 444.00p 440.74p 441.00p 681,169
12/06/2025 442.00p 443.50p 441.00p 441.00p 1,794,355
11/06/2025 441.00p 442.00p 440.00p 441.00p 3,206,632
10/06/2025 437.50p 442.00p 428.00p 441.00p 1,449,245
09/06/2025 431.50p 439.00p 431.00p 437.00p 4,272,368
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