tiprankstipranks
Trending News
More News >
Marlowe plc (GB:MRL)
:MRL
UK Market

Marlowe (MRL) Historical Prices

Compare
32 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
May 27, 2025
367.50
372.00
367.00
371.00
371.00
+0.82%
292,706
0.77
May 23, 2025
371.50
376.00
365.05
368.00
368.00
-1.34%
319,379
0.83
May 22, 2025
372.50
375.00
371.00
373.00
373.00
0.00%
205,639
0.54
May 21, 2025
371.00
375.00
369.56
373.00
373.00
-0.27%
321,728
0.85
May 20, 2025
366.00
374.00
366.00
374.00
374.00
+2.19%
370,851
0.98
May 19, 2025
366.00
370.00
365.00
366.00
366.00
-1.08%
207,325
0.54
May 16, 2025
361.00
370.00
360.75
370.00
370.00
+2.21%
1,376,803
3.71
May 15, 2025
357.00
362.00
356.52
362.00
362.00
+1.12%
1,136,361
3.16
May 14, 2025
356.50
359.60
356.55
358.00
358.00
+0.28%
342,723
0.95
May 13, 2025
356.00
358.20
355.00
357.00
357.00
+0.28%
606,082
1.68
May 12, 2025
356.00
357.00
355.00
356.00
356.00
+0.28%
187,270
0.51
May 09, 2025
357.00
358.96
355.00
355.00
355.00
-0.28%
142,293
0.39
May 08, 2025
357.00
359.00
355.00
356.00
356.00
-0.28%
366,041
1.00
May 07, 2025
359.00
362.00
355.00
357.00
357.00
-0.83%
252,212
0.69
May 06, 2025
351.50
360.00
350.00
360.00
360.00
+1.98%
185,495
0.48
May 02, 2025
346.00
354.00
345.00
353.00
353.00
+1.73%
780,865
2.05
May 01, 2025
341.00
347.00
340.72
347.00
347.00
+1.46%
561,303
1.48
Apr 30, 2025
337.50
342.00
336.15
342.00
342.00
+1.33%
74,888
0.19
Apr 29, 2025
335.50
339.00
334.00
337.50
337.50
-0.15%
440,820
1.11
Apr 28, 2025
331.50
338.96
331.74
338.00
338.00
+3.05%
531,214
1.30
Apr 25, 2025
326.50
329.00
325.00
328.00
328.00
0.00%
21,143
0.05
Apr 24, 2025
322.00
328.00
321.00
328.00
328.00
+1.55%
213,029
0.51
Apr 23, 2025
322.00
325.00
321.00
323.00
323.00
0.00%
128,932
0.31
Apr 22, 2025
322.00
325.00
321.00
323.00
323.00
0.00%
272,056
0.66
Apr 17, 2025
322.50
323.00
321.00
323.00
323.00
0.00%
650,810
1.61
Apr 16, 2025
322.00
323.00
321.00
323.00
323.00
+0.31%
144,676
0.35
Apr 15, 2025
321.50
323.00
321.00
322.00
322.00
0.00%
176,128
0.43
Apr 14, 2025
324.50
326.90
320.00
322.00
322.00
-0.62%
458,157
1.13
Apr 11, 2025
325.50
326.00
322.00
324.00
324.00
+0.62%
372,343
0.91
Apr 10, 2025
322.00
325.76
320.00
322.00
322.00
+0.63%
209,106
0.51
Apr 09, 2025
319.50
322.00
319.00
320.00
320.00
-0.62%
2,088,283
5.47
Apr 08, 2025
318.00
322.00
316.24
322.00
322.00
+1.90%
247,321
0.65
Apr 07, 2025
318.00
319.96
314.00
316.00
316.00
-1.86%
1,097,203
3.00
Apr 04, 2025
325.00
327.00
318.00
322.00
322.00
-0.62%
744,697
2.08
Apr 03, 2025
325.00
325.00
323.00
324.00
324.00
-0.31%
228,836
0.64
Apr 02, 2025
326.00
326.00
324.00
325.00
325.00
-0.61%
44,439
0.12
Apr 01, 2025
326.00
327.00
325.00
327.00
327.00
+0.62%
36,509
0.10
Mar 31, 2025
326.00
326.98
325.00
325.00
325.00
0.00%
159,496
0.44
Mar 28, 2025
325.00
327.00
323.00
325.00
325.00
+0.62%
1,308,274
3.78
Mar 27, 2025
323.50
325.00
322.15
323.00
323.00
+0.31%
361,605
1.05
Mar 26, 2025
329.00
332.00
322.00
322.00
322.00
-1.83%
524,769
1.56
Mar 25, 2025
328.00
334.00
326.96
328.00
328.00
-1.80%
505,785
1.49
Mar 24, 2025
328.00
334.00
326.00
334.00
334.00
+1.52%
95,672
0.27
Mar 21, 2025
328.00
329.92
326.00
329.00
329.00
+0.30%
285,560
0.78
Mar 20, 2025
326.00
328.00
324.00
328.00
328.00
-0.30%
72,742
0.19
Mar 19, 2025
326.00
329.00
324.00
329.00
329.00
+0.61%
183,983
0.49
Mar 18, 2025
326.00
328.00
323.00
327.00
327.00
+0.93%
289,922
0.76
Mar 17, 2025
326.50
328.00
324.00
324.00
324.00
-0.61%
288,395
0.75
Mar 14, 2025
325.00
328.00
324.00
326.00
326.00
0.00%
536,621
1.38
Mar 13, 2025
325.00
326.00
324.00
326.00
326.00
+0.31%
146,504
0.37
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis