1. Share Prices

  2. Marlowe PLC (MRL)

346.00p+5.00 (+1.47%)14 Feb 2025, 17:35
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
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
Jan 3, 2025312.50p315.00p311.10p315.00p412,584
Jan 2, 2025321.00p322.00p311.50p314.00p186,554
Dec 31, 2024320.50p324.00p317.00p324.00p79,489
Dec 30, 2024316.50p324.00p315.00p315.00p155,300
Dec 27, 2024309.00p318.00p308.00p318.00p220,935
Dec 24, 2024309.00p310.00p308.00p309.00p114,791
Dec 23, 2024312.00p315.00p307.00p308.00p638,240
Dec 20, 2024314.00p315.00p307.00p307.00p1,287,487
Dec 19, 2024320.00p321.00p313.00p313.00p715,853
Dec 18, 2024319.50p321.00p319.00p320.00p760,398
Dec 17, 2024319.50p320.00p319.00p319.00p303,616
Dec 16, 2024319.50p320.00p318.00p318.00p435,519
Dec 13, 2024319.50p320.00p319.00p319.00p715,357
Dec 12, 2024321.00p322.00p319.00p320.00p672,235
Dec 11, 2024321.50p322.50p320.00p320.00p329,380
Dec 10, 2024322.00p324.00p320.00p321.00p268,800
Dec 9, 2024321.50p323.08p319.50p320.00p673,511
Dec 6, 2024321.00p324.00p318.00p324.00p1,215,121
Dec 5, 2024310.00p321.00p304.00p321.00p2,489,614
Dec 4, 2024319.00p320.00p310.00p314.00p1,641,707
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 Feb 2025Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Xps Pensions Group PLC390.0012.39
Entain PLC744.406.77
Hochschild Mining PLC202.004.99
Assura PLC39.004.17
Fidelity China Special Situations PLC253.004.12
Ferrexpo PLC96.403.54

Fallers

CompanyPrice% Chg
Wood Group (John) PLC29.00-55.62
Mitchells & Butlers PLC225.50-3.63
Schroders PLC371.60-3.13
Ncc Group PLC136.00-2.58
International Consolidated Airlines Group S.A.338.50-2.56
Trainline PLC355.00-2.15
Risers/fallers data from previous trading day.