1. Share Prices

  2. Marlowe PLC (MRL)

443.00p-1.00 (-0.23%)30 Jun 2025, 17:15
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
Jun 27, 2025441.50p443.00p440.00p442.00p3,144,511
Jun 26, 2025442.00p443.00p440.00p441.00p2,406,981
Jun 25, 2025442.00p443.00p440.75p442.00p1,777,746
Jun 24, 2025441.50p442.50p441.00p442.00p1,174,569
Jun 23, 2025441.50p442.00p440.00p442.00p1,129,495
Jun 20, 2025439.00p441.90p437.00p441.00p408,658
Jun 19, 2025441.00p442.00p437.00p440.00p178,631
Jun 18, 2025442.00p443.00p432.00p441.00p4,632,650
Jun 17, 2025442.00p443.00p440.78p443.00p419,931
Jun 16, 2025442.00p443.00p441.00p441.00p754,384
Jun 13, 2025442.50p444.00p440.74p441.00p681,171
Jun 12, 2025442.00p443.50p441.00p441.00p1,888,355
Jun 11, 2025441.00p442.00p440.00p441.00p3,206,631
Jun 10, 2025437.50p442.00p428.00p441.00p1,449,245
Jun 9, 2025431.50p439.00p431.00p437.00p4,272,369
Jun 6, 2025433.50p435.00p430.00p431.00p7,980,258
Jun 5, 2025447.50p450.00p433.00p433.00p7,910,749
Jun 4, 2025369.00p420.00p368.00p406.00p3,201,292
Jun 3, 2025370.00p378.96p368.00p368.00p1,626,177
Jun 2, 2025368.00p370.50p366.00p370.00p642,353
May 30, 2025368.00p370.00p366.60p370.00p157,196
May 29, 2025368.00p370.00p366.00p368.00p42,310
May 28, 2025370.50p371.00p366.00p370.00p338,291
May 27, 2025367.50p372.00p367.00p371.00p292,706
May 23, 2025371.50p376.00p365.05p368.00p319,379
May 22, 2025372.50p375.00p371.00p373.00p205,639
May 21, 2025371.00p375.00p369.56p373.00p321,728
May 20, 2025366.00p374.00p366.00p374.00p370,851
May 19, 2025366.00p370.00p365.00p366.00p207,325
May 16, 2025361.00p370.00p360.75p370.00p1,376,803
May 15, 2025357.00p362.00p356.52p362.00p1,136,360
May 14, 2025356.50p359.60p356.55p358.00p342,723
May 13, 2025356.00p358.20p355.00p357.00p606,081
May 12, 2025356.00p357.00p355.00p356.00p187,270
May 9, 2025357.00p358.96p355.00p355.00p142,292
May 8, 2025357.00p359.00p355.00p356.00p366,040
May 7, 2025359.00p362.00p355.00p357.00p252,212
May 6, 2025351.50p360.00p350.00p360.00p185,494
May 2, 2025346.00p354.00p345.00p353.00p780,864
May 1, 2025341.00p347.00p340.72p347.00p561,303
Apr 30, 2025337.50p342.00p336.15p342.00p74,888
Apr 29, 2025335.50p339.00p334.00p337.50p440,820
Apr 28, 2025331.50p338.96p331.74p338.00p531,214
Apr 25, 2025326.50p329.00p325.00p328.00p21,143
Apr 24, 2025322.00p328.00p321.00p328.00p213,029
Apr 23, 2025322.00p325.00p321.00p323.00p128,931
Apr 22, 2025322.00p325.00p321.00p323.00p272,055
Apr 17, 2025322.50p323.00p321.00p323.00p650,809
Apr 16, 2025322.00p323.00p321.00p323.00p144,676
Apr 15, 2025321.50p323.00p321.00p322.00p176,128
123456
Showing 1 to 50 of 252

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:
26 Jun 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Foresight Group Holdings Limited443.504.60
W.A.G Payment Solutions PLC87.404.05
Sdcl Efficiency Income Trust PLC56.103.31
Integrafin Holdings PLC328.502.98
Drax Group PLC695.002.96
Carnival PLC1,829.152.65

Fallers

CompanyPrice% Chg
Wh Smith PLC1,059.47-6.16
Pantheon Infrastructure PLC100.50-4.29
Molten Ventures PLC319.60-4.14
Crest Nicholson Holdings PLC186.70-4.11
Barratt Redrow PLC455.90-3.80
Persimmon PLC1,296.00-3.79
June
January
February
March
April
May
June
July
August
September
October
November
December
2024
1950
1951
1952
1953
1954
1955
1956
1957
1958
1959
1960
1961
1962
1963
1964
1965
1966
1967
1968
1969
1970
1971
1972
1973
1974
1975
1976
1977
1978
1979
1980
1981
1982
1983
1984
1985
1986
1987
1988
1989
1990
1991
1992
1993
1994
1995
1996
1997
1998
1999
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
2025
2026
2027
2028
2029
2030
2031
2032
2033
2034
2035
2036
2037
2038
2039
2040
2041
2042
2043
2044
2045
2046
2047
2048
2049
2050
SunMonTueWedThuFriSat
26
27
28
29
30
31
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
1
2
3
4
5
6
00:00
01:00
02:00
03:00
04:00
05:00
06:00
07:00
08:00
09:00
10:00
11:00
12:00
13:00
14:00
15:00
16:00
17:00
18:00
19:00
20:00
21:00
22:00
23:00
June
January
February
March
April
May
June
July
August
September
October
November
December
2025
1950
1951
1952
1953
1954
1955
1956
1957
1958
1959
1960
1961
1962
1963
1964
1965
1966
1967
1968
1969
1970
1971
1972
1973
1974
1975
1976
1977
1978
1979
1980
1981
1982
1983
1984
1985
1986
1987
1988
1989
1990
1991
1992
1993
1994
1995
1996
1997
1998
1999
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
2025
2026
2027
2028
2029
2030
2031
2032
2033
2034
2035
2036
2037
2038
2039
2040
2041
2042
2043
2044
2045
2046
2047
2048
2049
2050
SunMonTueWedThuFriSat
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
1
2
3
4
5
00:00
01:00
02:00
03:00
04:00
05:00
06:00
07:00
08:00
09:00
10:00
11:00
12:00
13:00
14:00
15:00
16:00
17:00
18:00
19:00
20:00
21:00
22:00
23:00