Shares Magazine
437.00p+1.00 (+0.23%)14 Jul 2025, 17:15
Marlowe PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jul 14, 2025 | 437.00p | 439.00p | 436.00p | 437.00p | 579,098 |
| Jul 11, 2025 | 440.00p | 442.00p | 436.00p | 436.00p | 587,317 |
| Jul 10, 2025 | 440.00p | 442.00p | 438.00p | 440.00p | 99,993 |
| Jul 9, 2025 | 440.00p | 441.75p | 438.00p | 440.00p | 22,680 |
| Jul 8, 2025 | 440.00p | 442.00p | 438.00p | 440.00p | 49,608 |
| Jul 7, 2025 | 439.00p | 442.00p | 438.00p | 440.00p | 82,502 |
| Jul 4, 2025 | 440.00p | 441.96p | 438.19p | 439.00p | 281,194 |
| Jul 3, 2025 | 440.00p | 440.00p | 438.00p | 439.00p | 895,237 |
| Jul 2, 2025 | 440.50p | 442.00p | 438.00p | 440.00p | 431,478 |
| Jul 1, 2025 | 441.50p | 443.00p | 438.97p | 443.00p | 327,761 |
| Jun 30, 2025 | 442.50p | 443.00p | 436.00p | 443.00p | 1,485,769 |
| Jun 27, 2025 | 441.50p | 443.00p | 440.00p | 442.00p | 3,144,511 |
| Jun 26, 2025 | 442.00p | 443.00p | 440.00p | 441.00p | 2,406,981 |
| Jun 25, 2025 | 442.00p | 443.00p | 440.75p | 442.00p | 1,777,746 |
| Jun 24, 2025 | 441.50p | 442.50p | 441.00p | 442.00p | 1,174,569 |
| Jun 23, 2025 | 441.50p | 442.00p | 440.00p | 442.00p | 1,129,495 |
| Jun 20, 2025 | 439.00p | 441.90p | 437.00p | 441.00p | 408,658 |
| Jun 19, 2025 | 441.00p | 442.00p | 437.00p | 440.00p | 178,631 |
| Jun 18, 2025 | 442.00p | 443.00p | 432.00p | 441.00p | 4,632,650 |
| Jun 17, 2025 | 442.00p | 443.00p | 440.78p | 443.00p | 419,931 |
| Jun 16, 2025 | 442.00p | 443.00p | 441.00p | 441.00p | 754,384 |
| Jun 13, 2025 | 442.50p | 444.00p | 440.74p | 441.00p | 681,171 |
| Jun 12, 2025 | 442.00p | 443.50p | 441.00p | 441.00p | 1,888,355 |
| Jun 11, 2025 | 441.00p | 442.00p | 440.00p | 441.00p | 3,206,631 |
| Jun 10, 2025 | 437.50p | 442.00p | 428.00p | 441.00p | 1,449,245 |
| Jun 9, 2025 | 431.50p | 439.00p | 431.00p | 437.00p | 4,272,369 |
| Jun 6, 2025 | 433.50p | 435.00p | 430.00p | 431.00p | 7,980,258 |
| Jun 5, 2025 | 447.50p | 450.00p | 433.00p | 433.00p | 7,910,749 |
| Jun 4, 2025 | 369.00p | 420.00p | 368.00p | 406.00p | 3,201,292 |
| Jun 3, 2025 | 370.00p | 378.96p | 368.00p | 368.00p | 1,626,177 |
| Jun 2, 2025 | 368.00p | 370.50p | 366.00p | 370.00p | 642,353 |
| May 30, 2025 | 368.00p | 370.00p | 366.60p | 370.00p | 157,196 |
| May 29, 2025 | 368.00p | 370.00p | 366.00p | 368.00p | 42,310 |
| May 28, 2025 | 370.50p | 371.00p | 366.00p | 370.00p | 338,291 |
| May 27, 2025 | 367.50p | 372.00p | 367.00p | 371.00p | 292,706 |
| May 23, 2025 | 371.50p | 376.00p | 365.05p | 368.00p | 319,379 |
| May 22, 2025 | 372.50p | 375.00p | 371.00p | 373.00p | 205,639 |
| May 21, 2025 | 371.00p | 375.00p | 369.56p | 373.00p | 321,728 |
| May 20, 2025 | 366.00p | 374.00p | 366.00p | 374.00p | 370,851 |
| May 19, 2025 | 366.00p | 370.00p | 365.00p | 366.00p | 207,325 |
| May 16, 2025 | 361.00p | 370.00p | 360.75p | 370.00p | 1,376,803 |
| May 15, 2025 | 357.00p | 362.00p | 356.52p | 362.00p | 1,136,360 |
| May 14, 2025 | 356.50p | 359.60p | 356.55p | 358.00p | 342,723 |
| May 13, 2025 | 356.00p | 358.20p | 355.00p | 357.00p | 606,081 |
| May 12, 2025 | 356.00p | 357.00p | 355.00p | 356.00p | 187,270 |
| May 9, 2025 | 357.00p | 358.96p | 355.00p | 355.00p | 142,292 |
| May 8, 2025 | 357.00p | 359.00p | 355.00p | 356.00p | 366,040 |
| May 7, 2025 | 359.00p | 362.00p | 355.00p | 357.00p | 252,212 |
| May 6, 2025 | 351.50p | 360.00p | 350.00p | 360.00p | 185,494 |
| May 2, 2025 | 346.00p | 354.00p | 345.00p | 353.00p | 780,864 |
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
Plus more useful investment content and occasional promotional offers.
Market Overview
Market overview failed to load.
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Qinetiq Group PLC | 508.50 | 4.07 |
| Dowlais Group PLC | 71.30 | 3.71 |
| Just Group PLC | 129.00 | 3.20 |
| Hochschild Mining PLC | 288.60 | 2.85 |
| Hicl Infrastructure PLC | 123.20 | 2.67 |
| Baltic Classifieds Group PLC | 371.50 | 2.62 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Paypoint PLC | 780.00 | -5.34 |
| Auction Technology Group PLC | 470.50 | -4.95 |
| Spirax Group PLC | 6,020.00 | -2.59 |
| Bytes Technology Group PLC | 320.80 | -2.43 |
| Watches Of Switzerland Group PLC | 355.20 | -2.31 |
| Rhi Magnesita N.V. | 2,990.00 | -2.29 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.