MRL.L - Marlowe plc
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 08, 2023 | 565.00 | 582.00 | 562.00 | 582.00 | 582.00 | 535,843 |
| Jun 07, 2023 | 540.00 | 566.00 | 536.00 | 560.00 | 560.00 | 240,137 |
| Jun 06, 2023 | 516.00 | 544.00 | 513.00 | 544.00 | 544.00 | 89,822 |
| Jun 05, 2023 | 514.00 | 520.00 | 512.00 | 520.00 | 520.00 | 70,281 |
| Jun 02, 2023 | 518.00 | 520.00 | 512.00 | 518.00 | 518.00 | 208,631 |
| Jun 01, 2023 | 516.00 | 520.00 | 516.00 | 518.00 | 518.00 | 264,303 |
| May 31, 2023 | 514.00 | 522.10 | 513.26 | 522.00 | 522.00 | 1,535,481 |
| May 30, 2023 | 507.00 | 518.00 | 506.00 | 518.00 | 518.00 | 235,021 |
| May 26, 2023 | 505.00 | 510.00 | 500.10 | 510.00 | 510.00 | 323,777 |
| May 25, 2023 | 514.00 | 514.00 | 500.00 | 500.00 | 500.00 | 269,044 |
| May 24, 2023 | 513.00 | 517.78 | 510.50 | 512.00 | 512.00 | 262,175 |
| May 23, 2023 | 515.00 | 526.00 | 510.00 | 513.00 | 513.00 | 736,958 |
| May 22, 2023 | 521.00 | 524.00 | 506.00 | 506.00 | 506.00 | 47,388 |
| May 19, 2023 | 521.00 | 523.00 | 510.00 | 520.00 | 520.00 | 560,754 |
| May 18, 2023 | 518.00 | 522.00 | 516.00 | 520.00 | 520.00 | 124,606 |
| May 17, 2023 | 513.00 | 520.00 | 511.00 | 520.00 | 520.00 | 435,578 |
| May 16, 2023 | 508.00 | 518.00 | 502.00 | 518.00 | 518.00 | 141,276 |
| May 15, 2023 | 511.00 | 514.00 | 498.00 | 508.00 | 508.00 | 125,524 |
| May 12, 2023 | 506.00 | 514.00 | 506.65 | 514.00 | 514.00 | 1,151,949 |
| May 11, 2023 | 516.00 | 520.00 | 505.66 | 510.00 | 510.00 | 316,343 |
| May 10, 2023 | 516.00 | 519.92 | 512.00 | 512.00 | 512.00 | 156,028 |
| May 09, 2023 | 506.00 | 520.00 | 506.00 | 520.00 | 520.00 | 131,732 |
| May 05, 2023 | 506.00 | 508.00 | 494.00 | 504.00 | 504.00 | 400,815 |
| May 04, 2023 | 521.00 | 520.98 | 500.00 | 504.00 | 504.00 | 429,061 |
| May 03, 2023 | 525.00 | 534.00 | 520.00 | 521.00 | 521.00 | 797,168 |
| May 02, 2023 | 502.00 | 539.00 | 501.00 | 525.00 | 525.00 | 81,159 |
| Apr 28, 2023 | 491.50 | 508.00 | 488.00 | 504.00 | 504.00 | 326,870 |
| Apr 27, 2023 | 487.00 | 495.00 | 488.00 | 491.00 | 491.00 | 267,374 |
| Apr 26, 2023 | 507.00 | 506.64 | 480.00 | 490.00 | 490.00 | 164,665 |
| Apr 25, 2023 | 513.00 | 516.00 | 500.00 | 500.00 | 500.00 | 311,405 |
| Apr 24, 2023 | 525.00 | 530.00 | 510.00 | 516.00 | 516.00 | 123,815 |
| Apr 21, 2023 | 547.00 | 544.40 | 518.00 | 518.00 | 518.00 | 90,315 |
| Apr 20, 2023 | 545.00 | 558.00 | 538.00 | 538.00 | 538.00 | 76,408 |
| Apr 19, 2023 | 546.00 | 550.00 | 541.55 | 548.00 | 548.00 | 586,128 |
| Apr 18, 2023 | 559.00 | 568.00 | 542.02 | 548.00 | 548.00 | 52,588 |
| Apr 17, 2023 | 559.00 | 568.00 | 550.00 | 559.00 | 559.00 | 577,759 |
| Apr 14, 2023 | 555.00 | 566.00 | 550.00 | 558.00 | 558.00 | 267,005 |
| Apr 13, 2023 | 547.00 | 557.00 | 540.00 | 548.00 | 548.00 | 811,227 |
| Apr 12, 2023 | 547.00 | 554.00 | 542.00 | 550.00 | 550.00 | 906,396 |
| Apr 11, 2023 | 543.00 | 554.00 | 540.00 | 546.00 | 546.00 | 792,739 |
| Apr 06, 2023 | 543.00 | 550.00 | 538.00 | 540.00 | 540.00 | 255,877 |
| Apr 05, 2023 | 544.00 | 546.00 | 538.00 | 544.00 | 544.00 | 309,091 |
| Apr 04, 2023 | 558.00 | 560.00 | 540.00 | 544.00 | 544.00 | 877,855 |
| Apr 03, 2023 | 569.00 | 576.00 | 556.00 | 558.00 | 558.00 | 149,599 |
| Mar 31, 2023 | 544.00 | 580.00 | 544.04 | 580.00 | 580.00 | 161,907 |
| Mar 30, 2023 | 513.00 | 546.00 | 510.00 | 546.00 | 546.00 | 341,601 |
| Mar 29, 2023 | 492.50 | 516.00 | 492.50 | 516.00 | 516.00 | 330,549 |
| Mar 28, 2023 | 487.50 | 510.00 | 467.60 | 500.00 | 500.00 | 249,182 |
| Mar 27, 2023 | 485.00 | 500.00 | 485.00 | 500.00 | 500.00 | 786,561 |
| Mar 24, 2023 | 460.00 | 485.00 | 460.00 | 485.00 | 485.00 | 904,165 |
| Mar 23, 2023 | 457.50 | 465.00 | 450.00 | 457.50 | 457.50 | 67,174 |
| Mar 22, 2023 | 460.00 | 468.80 | 450.00 | 454.00 | 454.00 | 127,552 |
| Mar 21, 2023 | 435.00 | 465.00 | 435.00 | 460.00 | 460.00 | 164,276 |
| Mar 20, 2023 | 437.50 | 440.00 | 420.00 | 440.00 | 440.00 | 81,957 |
| Mar 17, 2023 | 435.00 | 440.00 | 430.00 | 433.00 | 433.00 | 708,128 |
| Mar 16, 2023 | 442.50 | 448.00 | 430.00 | 430.00 | 430.00 | 356,631 |
| Mar 15, 2023 | 455.00 | 462.00 | 440.00 | 441.00 | 441.00 | 3,516,470 |
| Mar 14, 2023 | 444.00 | 460.00 | 440.00 | 460.00 | 460.00 | 149,575 |
| Mar 13, 2023 | 460.00 | 460.00 | 440.00 | 440.00 | 440.00 | 66,778 |
| Mar 10, 2023 | 480.00 | 475.60 | 455.00 | 460.00 | 460.00 | 58,130 |
| Mar 09, 2023 | 480.00 | 485.00 | 475.00 | 480.00 | 480.00 | 384,716 |
| Mar 08, 2023 | 480.00 | 485.00 | 470.20 | 480.00 | 480.00 | 2,939,144 |
| Mar 07, 2023 | 482.50 | 485.40 | 480.00 | 480.00 | 480.00 | 124,042 |
| Mar 06, 2023 | 482.50 | 500.00 | 475.00 | 485.00 | 485.00 | 781,920 |
| Mar 03, 2023 | 480.00 | 490.00 | 476.00 | 490.00 | 490.00 | 262,627 |
| Mar 02, 2023 | 475.00 | 486.00 | 472.00 | 486.00 | 486.00 | 506,992 |
| Mar 01, 2023 | 472.50 | 482.50 | 471.65 | 478.00 | 478.00 | 155,315 |
| Feb 28, 2023 | 447.50 | 480.00 | 445.00 | 480.00 | 480.00 | 651,242 |
| Feb 27, 2023 | 436.00 | 450.00 | 432.00 | 450.00 | 450.00 | 895,592 |
| Feb 24, 2023 | 445.00 | 450.00 | 430.00 | 440.00 | 440.00 | 261,972 |
| Feb 23, 2023 | 455.00 | 460.00 | 440.00 | 441.00 | 441.00 | 272,415 |
| Feb 22, 2023 | 467.50 | 470.00 | 452.00 | 458.00 | 458.00 | 86,210 |
| Feb 21, 2023 | 468.50 | 472.00 | 465.00 | 467.00 | 467.00 | 228,062 |
| Feb 20, 2023 | 473.00 | 476.00 | 466.00 | 468.50 | 468.50 | 54,315 |
| Feb 17, 2023 | 474.00 | 478.00 | 470.00 | 472.00 | 472.00 | 203,895 |
| Feb 16, 2023 | 486.00 | 487.50 | 470.32 | 474.00 | 474.00 | 81,909 |
| Feb 15, 2023 | 487.00 | 492.00 | 472.00 | 484.00 | 484.00 | 487,141 |
| Feb 14, 2023 | 492.50 | 497.00 | 486.00 | 486.00 | 486.00 | 154,374 |
| Feb 13, 2023 | 496.00 | 500.00 | 491.00 | 491.00 | 491.00 | 40,455 |
| Feb 10, 2023 | 498.00 | 506.00 | 490.00 | 492.00 | 492.00 | 264,303 |
| Feb 09, 2023 | 490.50 | 506.00 | 490.00 | 502.00 | 502.00 | 277,881 |
| Feb 08, 2023 | 505.00 | 510.00 | 486.14 | 498.00 | 498.00 | 557,683 |
| Feb 07, 2023 | 495.00 | 510.00 | 497.95 | 506.00 | 506.00 | 313,129 |
| Feb 06, 2023 | 501.00 | 504.00 | 490.00 | 500.00 | 500.00 | 410,429 |
| Feb 03, 2023 | 502.00 | 506.00 | 498.00 | 502.00 | 502.00 | 140,120 |
| Feb 02, 2023 | 502.00 | 508.00 | 498.08 | 502.00 | 502.00 | 178,924 |
| Feb 01, 2023 | 502.00 | 506.00 | 498.00 | 502.00 | 502.00 | 151,712 |
| Jan 31, 2023 | 495.00 | 508.00 | 495.00 | 502.00 | 502.00 | 498,569 |
| Jan 30, 2023 | 495.00 | 500.00 | 490.00 | 493.00 | 493.00 | 361,078 |
| Jan 27, 2023 | 495.00 | 500.00 | 490.00 | 497.00 | 497.00 | 526,255 |
| Jan 26, 2023 | 501.00 | 506.00 | 490.10 | 494.00 | 494.00 | 85,312 |
| Jan 25, 2023 | 503.00 | 510.00 | 496.00 | 498.00 | 498.00 | 29,027 |
| Jan 24, 2023 | 503.00 | 510.00 | 496.22 | 498.00 | 498.00 | 127,631 |
| Jan 23, 2023 | 497.00 | 510.00 | 494.06 | 500.00 | 500.00 | 240,634 |
| Jan 20, 2023 | 508.00 | 510.00 | 490.00 | 498.00 | 498.00 | 247,585 |
| Jan 19, 2023 | 525.00 | 527.00 | 504.06 | 508.00 | 508.00 | 429,911 |
| Jan 18, 2023 | 530.00 | 536.00 | 520.00 | 520.00 | 520.00 | 452,846 |
| Jan 17, 2023 | 547.00 | 550.00 | 524.00 | 524.00 | 524.00 | 86,676 |
| Jan 16, 2023 | 538.00 | 550.00 | 535.90 | 550.00 | 550.00 | 975,377 |
| Jan 13, 2023 | 550.00 | 552.45 | 526.00 | 546.00 | 546.00 | 206,971 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.