Marlowe plc (MRL.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 05:15PM BST
Time Period:
May 12, 2023 - May 12, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 10, 2024 | 508.00 | 510.00 | 506.00 | 506.00 | 506.00 | 283,274 |
| May 09, 2024 | 508.00 | 509.40 | 506.00 | 508.00 | 508.00 | 1,913,199 |
| May 08, 2024 | 508.00 | 510.00 | 504.66 | 508.00 | 508.00 | 238,987 |
| May 07, 2024 | 507.00 | 510.00 | 504.00 | 506.00 | 506.00 | 342,407 |
| May 03, 2024 | 505.00 | 520.00 | 503.65 | 508.00 | 508.00 | 563,531 |
| May 02, 2024 | 495.00 | 510.00 | 491.00 | 500.00 | 500.00 | 1,844,201 |
| May 01, 2024 | 493.00 | 500.00 | 486.00 | 500.00 | 500.00 | 1,100,874 |
| Apr 30, 2024 | 493.00 | 499.00 | 486.00 | 490.00 | 490.00 | 1,050,179 |
| Apr 29, 2024 | 498.00 | 498.00 | 484.32 | 490.00 | 490.00 | 901,594 |
| Apr 26, 2024 | 506.00 | 507.00 | 490.00 | 490.00 | 490.00 | 227,828 |
| Apr 25, 2024 | 508.00 | 510.00 | 504.00 | 505.00 | 505.00 | 90,786 |
| Apr 24, 2024 | 509.00 | 512.00 | 504.00 | 504.00 | 504.00 | 75,927 |
| Apr 23, 2024 | 512.00 | 512.00 | 500.00 | 508.00 | 508.00 | 224,078 |
| Apr 22, 2024 | 507.00 | 514.00 | 505.00 | 510.00 | 510.00 | 154,384 |
| Apr 19, 2024 | 512.00 | 514.00 | 506.00 | 506.00 | 506.00 | 126,106 |
| Apr 18, 2024 | 515.00 | 516.00 | 514.00 | 516.00 | 516.00 | 375,728 |
| Apr 17, 2024 | 520.00 | 519.00 | 512.00 | 512.00 | 512.00 | 609,756 |
| Apr 16, 2024 | 525.00 | 528.00 | 512.00 | 512.00 | 512.00 | 156,677 |
| Apr 15, 2024 | 530.00 | 534.00 | 520.00 | 528.00 | 528.00 | 205,498 |
| Apr 12, 2024 | 525.00 | 538.00 | 524.00 | 536.00 | 536.00 | 239,587 |
| Apr 11, 2024 | 523.00 | 530.00 | 520.00 | 528.00 | 528.00 | 76,817 |
| Apr 10, 2024 | 515.00 | 526.00 | 510.00 | 524.00 | 524.00 | 728,719 |
| Apr 09, 2024 | 511.00 | 520.00 | 510.00 | 514.00 | 514.00 | 308,585 |
| Apr 08, 2024 | 514.00 | 518.00 | 510.00 | 512.00 | 512.00 | 943,066 |
| Apr 05, 2024 | 522.00 | 524.00 | 510.00 | 512.00 | 512.00 | 398,152 |
| Apr 04, 2024 | 525.00 | 524.00 | 520.00 | 520.00 | 520.00 | 549,965 |
| Apr 03, 2024 | 529.00 | 530.00 | 520.16 | 524.00 | 524.00 | 426,773 |
| Apr 02, 2024 | 525.00 | 535.50 | 520.00 | 526.00 | 526.00 | 373,595 |
| Mar 28, 2024 | 530.00 | 532.00 | 520.00 | 520.00 | 520.00 | 540,493 |
| Mar 27, 2024 | 540.00 | 541.40 | 526.00 | 530.00 | 530.00 | 311,442 |
| Mar 26, 2024 | 540.00 | 544.00 | 536.00 | 538.00 | 538.00 | 449,429 |
| Mar 25, 2024 | 540.00 | 544.00 | 536.16 | 540.00 | 540.00 | 123,970 |
| Mar 22, 2024 | 540.00 | 543.88 | 536.00 | 540.00 | 540.00 | 297,951 |
| Mar 21, 2024 | 534.00 | 547.00 | 532.25 | 540.00 | 540.00 | 1,262,178 |
| Mar 20, 2024 | 543.00 | 548.00 | 526.00 | 532.00 | 532.00 | 545,995 |
| Mar 19, 2024 | 541.00 | 546.91 | 536.00 | 538.00 | 538.00 | 492,295 |
| Mar 18, 2024 | 535.00 | 542.06 | 530.00 | 540.00 | 540.00 | 552,297 |
| Mar 15, 2024 | 531.00 | 534.00 | 520.00 | 520.00 | 520.00 | 423,068 |
| Mar 14, 2024 | 531.00 | 533.90 | 528.00 | 530.00 | 530.00 | 402,557 |
| Mar 13, 2024 | 522.00 | 534.00 | 522.00 | 528.00 | 528.00 | 759,058 |
| Mar 12, 2024 | 520.00 | 530.00 | 516.00 | 522.00 | 522.00 | 593,923 |
| Mar 11, 2024 | 510.00 | 524.00 | 506.00 | 522.00 | 522.00 | 258,652 |
| Mar 08, 2024 | 510.00 | 514.00 | 506.00 | 510.00 | 510.00 | 758,823 |
| Mar 07, 2024 | 500.00 | 512.00 | 499.00 | 506.00 | 506.00 | 789,264 |
| Mar 06, 2024 | 480.50 | 500.70 | 474.00 | 500.00 | 500.00 | 795,052 |
| Mar 05, 2024 | 486.00 | 490.00 | 478.00 | 480.00 | 480.00 | 535,070 |
| Mar 04, 2024 | 497.00 | 496.00 | 482.00 | 488.00 | 488.00 | 199,138 |
| Mar 01, 2024 | 500.00 | 501.88 | 492.00 | 497.00 | 497.00 | 279,591 |
| Feb 29, 2024 | 496.00 | 507.00 | 493.10 | 500.00 | 500.00 | 482,910 |
| Feb 28, 2024 | 514.00 | 519.00 | 492.00 | 498.00 | 498.00 | 1,831,222 |
| Feb 27, 2024 | 520.00 | 520.00 | 510.00 | 510.00 | 510.00 | 1,137,358 |
| Feb 26, 2024 | 535.00 | 530.20 | 516.00 | 520.00 | 520.00 | 1,216,951 |
| Feb 23, 2024 | 505.00 | 530.00 | 500.00 | 530.00 | 530.00 | 2,133,248 |
| Feb 22, 2024 | 540.00 | 600.60 | 394.47 | 502.00 | 502.00 | 6,571,500 |
| Feb 21, 2024 | 372.50 | 425.00 | 365.00 | 425.00 | 425.00 | 1,255,493 |
| Feb 20, 2024 | 357.50 | 379.90 | 357.55 | 366.00 | 366.00 | 338,008 |
| Feb 19, 2024 | 345.00 | 360.00 | 342.00 | 360.00 | 360.00 | 145,015 |
| Feb 16, 2024 | 350.00 | 355.00 | 342.00 | 350.00 | 350.00 | 51,950 |
| Feb 15, 2024 | 350.00 | 355.00 | 345.25 | 350.00 | 350.00 | 85,536 |
| Feb 14, 2024 | 350.00 | 355.00 | 345.00 | 350.00 | 350.00 | 190,460 |
| Feb 13, 2024 | 345.00 | 355.00 | 345.00 | 350.00 | 350.00 | 87,018 |
| Feb 12, 2024 | 337.50 | 350.00 | 330.00 | 345.00 | 345.00 | 110,618 |
| Feb 09, 2024 | 352.50 | 355.00 | 335.00 | 339.00 | 339.00 | 93,535 |
| Feb 08, 2024 | 365.00 | 370.00 | 345.00 | 350.00 | 350.00 | 152,430 |
| Feb 07, 2024 | 370.00 | 400.00 | 356.00 | 356.00 | 356.00 | 116,960 |
| Feb 06, 2024 | 370.00 | 380.00 | 365.00 | 365.00 | 365.00 | 60,323 |
| Feb 05, 2024 | 365.00 | 380.00 | 360.00 | 370.00 | 370.00 | 78,200 |
| Feb 02, 2024 | 367.50 | 370.00 | 360.10 | 370.00 | 370.00 | 61,119 |
| Feb 01, 2024 | 375.00 | 380.00 | 370.00 | 370.00 | 370.00 | 234,914 |
| Jan 31, 2024 | 372.50 | 380.00 | 370.00 | 375.00 | 375.00 | 377,051 |
| Jan 30, 2024 | 362.50 | 370.00 | 362.50 | 370.00 | 370.00 | 137,892 |
| Jan 29, 2024 | 365.00 | 368.00 | 360.00 | 365.00 | 365.00 | 128,540 |
| Jan 26, 2024 | 367.50 | 370.00 | 360.00 | 370.00 | 370.00 | 613,097 |
| Jan 25, 2024 | 372.50 | 373.80 | 366.00 | 366.00 | 366.00 | 156,104 |
| Jan 24, 2024 | 377.50 | 385.00 | 369.00 | 369.00 | 369.00 | 96,896 |
| Jan 23, 2024 | 390.00 | 395.00 | 375.20 | 380.00 | 380.00 | 277,460 |
| Jan 22, 2024 | 390.00 | 395.00 | 385.00 | 390.00 | 390.00 | 137,346 |
| Jan 19, 2024 | 387.50 | 394.00 | 385.20 | 386.00 | 386.00 | 180,936 |
| Jan 18, 2024 | 387.50 | 395.00 | 385.00 | 391.00 | 391.00 | 265,820 |
| Jan 17, 2024 | 385.00 | 390.00 | 380.00 | 390.00 | 390.00 | 460,125 |
| Jan 16, 2024 | 372.50 | 392.50 | 371.00 | 391.00 | 391.00 | 222,315 |
| Jan 15, 2024 | 365.00 | 377.00 | 365.00 | 375.00 | 375.00 | 412,319 |
| Jan 12, 2024 | 367.50 | 382.50 | 365.00 | 373.00 | 373.00 | 145,242 |
| Jan 11, 2024 | 361.50 | 370.00 | 355.00 | 370.00 | 370.00 | 263,800 |
| Jan 10, 2024 | 385.00 | 390.00 | 360.00 | 360.00 | 360.00 | 211,334 |
| Jan 09, 2024 | 392.50 | 388.00 | 383.49 | 388.00 | 388.00 | 75,064 |
| Jan 08, 2024 | 395.00 | 400.00 | 390.00 | 390.00 | 390.00 | 253,399 |
| Jan 05, 2024 | 405.00 | 405.00 | 385.00 | 394.00 | 394.00 | 573,723 |
| Jan 04, 2024 | 417.50 | 420.00 | 400.00 | 402.00 | 402.00 | 304,527 |
| Jan 03, 2024 | 417.50 | 420.00 | 415.00 | 417.00 | 417.00 | 343,901 |
| Jan 02, 2024 | 435.00 | 440.00 | 410.00 | 420.00 | 420.00 | 1,195,067 |
| Dec 29, 2023 | 440.00 | 445.00 | 430.00 | 430.00 | 430.00 | 133,630 |
| Dec 28, 2023 | 432.50 | 444.50 | 410.00 | 435.00 | 435.00 | 332,471 |
| Dec 27, 2023 | 415.00 | 435.00 | 410.00 | 435.00 | 435.00 | 375,671 |
| Dec 22, 2023 | 415.00 | 423.90 | 412.60 | 417.50 | 417.50 | 23,543 |
| Dec 21, 2023 | 417.50 | 420.00 | 405.00 | 415.00 | 415.00 | 243,020 |
| Dec 20, 2023 | 402.50 | 420.00 | 401.00 | 416.00 | 416.00 | 450,741 |
| Dec 19, 2023 | 386.00 | 405.00 | 382.00 | 405.00 | 405.00 | 334,421 |
| Dec 18, 2023 | 362.50 | 385.00 | 361.50 | 385.00 | 385.00 | 666,455 |
| Dec 15, 2023 | 341.50 | 365.00 | 340.00 | 363.00 | 363.00 | 739,004 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.