Shares Magazine
370.00p+2.00 (+0.54%)30 May 2025, 16:41
Marlowe PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 10, 2025 | 322.00p | 325.76p | 320.00p | 322.00p | 209,106 |
| Apr 9, 2025 | 319.50p | 322.00p | 319.00p | 320.00p | 2,088,283 |
| Apr 8, 2025 | 318.00p | 322.00p | 316.24p | 322.00p | 247,321 |
| Apr 7, 2025 | 318.00p | 319.96p | 314.00p | 316.00p | 1,097,203 |
| Apr 4, 2025 | 325.00p | 327.00p | 318.00p | 322.00p | 744,697 |
| Apr 3, 2025 | 325.00p | 325.00p | 323.00p | 324.00p | 228,836 |
| Apr 2, 2025 | 326.00p | 326.00p | 324.00p | 325.00p | 44,439 |
| Apr 1, 2025 | 326.00p | 327.00p | 325.00p | 327.00p | 36,509 |
| Mar 31, 2025 | 326.00p | 326.98p | 325.00p | 325.00p | 159,496 |
| Mar 28, 2025 | 325.00p | 327.00p | 323.00p | 325.00p | 1,308,274 |
| Mar 27, 2025 | 323.50p | 325.00p | 322.15p | 323.00p | 361,605 |
| Mar 26, 2025 | 329.00p | 332.00p | 322.00p | 322.00p | 524,769 |
| Mar 25, 2025 | 328.00p | 334.00p | 326.96p | 328.00p | 505,784 |
| Mar 24, 2025 | 328.00p | 334.00p | 326.00p | 334.00p | 95,672 |
| Mar 21, 2025 | 328.00p | 329.92p | 326.00p | 329.00p | 285,560 |
| Mar 20, 2025 | 326.00p | 328.00p | 324.00p | 328.00p | 72,742 |
| Mar 19, 2025 | 326.00p | 329.00p | 324.00p | 329.00p | 183,983 |
| Mar 18, 2025 | 326.00p | 328.00p | 323.00p | 327.00p | 289,921 |
| Mar 17, 2025 | 326.50p | 328.00p | 324.00p | 324.00p | 288,395 |
| Mar 14, 2025 | 325.00p | 328.00p | 324.00p | 326.00p | 536,621 |
| Mar 13, 2025 | 325.00p | 326.00p | 324.00p | 326.00p | 146,503 |
| Mar 12, 2025 | 325.00p | 326.00p | 324.00p | 325.00p | 196,392 |
| Mar 11, 2025 | 325.00p | 325.95p | 324.00p | 325.00p | 470,283 |
| Mar 10, 2025 | 324.50p | 326.00p | 323.15p | 324.00p | 85,959 |
| Mar 7, 2025 | 326.50p | 328.00p | 323.00p | 325.00p | 145,369 |
| Mar 6, 2025 | 333.00p | 332.95p | 325.00p | 328.00p | 401,604 |
| Mar 5, 2025 | 332.50p | 342.00p | 330.00p | 334.00p | 509,750 |
| Mar 4, 2025 | 336.00p | 337.00p | 333.00p | 334.00p | 80,951 |
| Mar 3, 2025 | 338.00p | 339.96p | 335.88p | 336.00p | 266,953 |
| Feb 28, 2025 | 341.50p | 343.00p | 336.20p | 340.00p | 144,624 |
| Feb 27, 2025 | 344.00p | 348.00p | 340.00p | 343.00p | 625,790 |
| Feb 26, 2025 | 340.50p | 347.94p | 338.55p | 343.00p | 83,002 |
| Feb 25, 2025 | 340.50p | 341.00p | 338.00p | 341.00p | 372,014 |
| Feb 24, 2025 | 340.50p | 343.00p | 336.00p | 341.00p | 269,020 |
| Feb 21, 2025 | 350.50p | 352.95p | 340.00p | 340.00p | 142,141 |
| Feb 20, 2025 | 349.50p | 353.00p | 347.00p | 349.00p | 328,952 |
| Feb 19, 2025 | 349.50p | 352.94p | 347.00p | 351.00p | 72,121 |
| Feb 18, 2025 | 341.50p | 350.00p | 338.35p | 350.00p | 302,683 |
| Feb 17, 2025 | 344.00p | 347.00p | 335.00p | 340.00p | 253,687 |
| Feb 14, 2025 | 340.00p | 348.00p | 338.00p | 346.00p | 509,650 |
| Feb 13, 2025 | 335.00p | 341.00p | 332.00p | 341.00p | 640,019 |
| Feb 12, 2025 | 328.00p | 340.00p | 326.15p | 340.00p | 371,203 |
| Feb 11, 2025 | 327.50p | 330.00p | 326.00p | 328.00p | 515,072 |
| Feb 10, 2025 | 326.50p | 330.00p | 325.00p | 328.00p | 472,180 |
| Feb 7, 2025 | 324.50p | 330.00p | 324.00p | 330.00p | 530,514 |
| Feb 6, 2025 | 324.50p | 325.00p | 324.00p | 324.00p | 164,942 |
| Feb 5, 2025 | 324.50p | 325.00p | 324.00p | 324.00p | 276,038 |
| Feb 4, 2025 | 324.50p | 325.00p | 324.00p | 324.00p | 374,607 |
| Feb 3, 2025 | 324.50p | 325.00p | 323.31p | 325.00p | 1,328,149 |
| Jan 31, 2025 | 326.00p | 327.70p | 322.00p | 325.00p | 588,379 |
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
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| W.A.G Payment Solutions PLC | 70.40 | 8.64 |
| M&G PLC | 236.70 | 5.48 |
| Aston Martin Lagonda Global Holdings PLC | 84.20 | 4.79 |
| Gsk PLC | 1,507.00 | 3.50 |
| Alpha Group International PLC | 3,160.00 | 3.44 |
| Dr. Martens PLC | 59.60 | 3.20 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Raspberry Pi Holdings PLC | 523.50 | -5.16 |
| Harworth Group PLC | 167.00 | -4.84 |
| Syncona Limited | 80.00 | -4.76 |
| Molten Ventures PLC | 299.40 | -2.98 |
| Rhi Magnesita N.V. | 2,785.00 | -2.96 |
| Ferrexpo PLC | 54.00 | -2.88 |
Risers/fallers data from previous trading day.