1. Share Prices

  2. Marlowe PLC (MRL)

307.00p-6.00 (-1.92%)20 Dec 2024, 18:18
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
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
Dec 3, 2024323.50p325.00p318.00p319.00p339,920
Dec 2, 2024323.50p325.00p322.00p324.00p301,883
Nov 29, 2024323.50p325.00p322.00p323.50p347,456
Nov 28, 2024325.00p328.00p320.00p325.00p647,992
Nov 27, 2024333.50p335.00p322.65p325.00p602,303
Nov 26, 2024328.50p335.00p325.00p333.00p599,786
Nov 25, 2024327.50p331.00p325.00p328.00p177,704
Nov 22, 2024328.50p330.00p325.00p328.00p141,426
Nov 21, 2024332.00p341.00p324.00p324.00p119,525
Nov 20, 2024333.00p334.00p326.00p330.00p945,191
Nov 19, 2024340.00p342.00p333.00p333.00p237,101
Nov 18, 2024337.50p344.00p335.00p338.00p614,563
Nov 15, 2024340.50p342.00p338.00p339.00p210,216
Nov 14, 2024340.50p342.00p339.00p339.00p244,689
Nov 13, 2024341.00p342.00p337.00p340.00p212,812
Nov 12, 2024343.50p345.00p339.00p339.00p417,235
Nov 11, 2024345.00p345.00p342.00p342.00p500,902
Nov 8, 2024351.50p351.00p343.88p346.00p563,318
Nov 7, 2024355.50p358.00p346.00p353.00p367,653
Nov 6, 2024351.00p360.00p345.00p360.00p366,406
Nov 5, 2024351.00p353.94p348.06p349.00p231,451
Nov 4, 2024346.50p355.00p345.00p353.00p1,644,681
Nov 1, 2024337.00p350.00p336.00p350.00p136,986
Oct 31, 2024333.00p338.00p326.00p336.50p815,906
Oct 30, 2024336.50p340.00p326.00p333.00p783,750
Oct 29, 2024342.00p343.00p335.00p336.00p542,054
Oct 28, 2024343.00p344.00p340.03p342.00p471,907
Oct 25, 2024337.50p344.00p336.00p344.00p1,049,657
Oct 24, 2024327.50p338.00p330.00p338.00p1,122,117
Oct 23, 2024329.50p330.00p325.05p330.00p562,733
Oct 22, 2024331.50p335.00p325.05p330.00p543,803
Oct 21, 2024331.50p331.50p325.00p330.00p802,981
Oct 18, 2024334.00p336.00p330.00p333.00p898,546
Oct 17, 2024336.00p338.00p332.03p333.00p1,222,922
Oct 16, 2024334.50p336.35p330.00p336.00p231,958
Oct 15, 2024333.50p335.00p330.00p335.00p448,614
Oct 14, 2024342.50p343.00p333.00p333.50p565,543
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:
19 Dec 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Raspberry Pi Holdings PLC588.0015.75
Bakkavor Group PLC146.505.40
Harworth Group PLC166.503.74
Metro Bank Holdings PLC99.903.63
Carnival PLC1,887.003.62
Harbourvest Global Private Equity Limited2,585.003.61

Fallers

CompanyPrice% Chg
Puretech Health PLC154.60-3.25
Close Brothers Group PLC223.00-3.21
European Opportunities Trust PLC770.00-3.14
Games Workshop Group PLC13,000.00-2.99
Pz Cussons PLC80.00-2.56
Severn Trent PLC2,516.00-2.25
Risers/fallers data from previous trading day.