UK markets open in 57 minutes
NIKKEI 225
37,631.24 -828.84 (-2.15%) HANG SENG
17,246.63 +45.36 (+0.26%) CRUDE OIL
82.96 +0.15 (+0.18%) GOLD FUTURES
2,331.70 -6.70 (-0.29%) DOW
38,460.92 -42.77 (-0.11%) Bitcoin GBP
51,474.15 -2,025.46 (-3.79%)
Marlowe plc (MRL.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:36PM BST
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 509.00 | 512.00 | 504.00 | 504.00 | 504.00 | 75,927 |
| 23 Apr 2024 | 512.00 | 512.00 | 500.00 | 508.00 | 508.00 | 224,078 |
| 22 Apr 2024 | 507.00 | 514.00 | 505.00 | 510.00 | 510.00 | 154,384 |
| 19 Apr 2024 | 512.00 | 514.00 | 506.00 | 506.00 | 506.00 | 126,106 |
| 18 Apr 2024 | 515.00 | 516.00 | 514.00 | 516.00 | 516.00 | 375,728 |
| 17 Apr 2024 | 520.00 | 519.00 | 512.00 | 512.00 | 512.00 | 609,756 |
| 16 Apr 2024 | 525.00 | 528.00 | 512.00 | 512.00 | 512.00 | 156,677 |
| 15 Apr 2024 | 530.00 | 534.00 | 520.00 | 528.00 | 528.00 | 205,498 |
| 12 Apr 2024 | 525.00 | 538.00 | 524.00 | 536.00 | 536.00 | 239,587 |
| 11 Apr 2024 | 523.00 | 530.00 | 520.00 | 528.00 | 528.00 | 76,817 |
| 10 Apr 2024 | 515.00 | 526.00 | 510.00 | 524.00 | 524.00 | 728,719 |
| 09 Apr 2024 | 511.00 | 520.00 | 510.00 | 514.00 | 514.00 | 308,585 |
| 08 Apr 2024 | 514.00 | 518.00 | 510.00 | 512.00 | 512.00 | 943,066 |
| 05 Apr 2024 | 522.00 | 524.00 | 510.00 | 512.00 | 512.00 | 398,152 |
| 04 Apr 2024 | 525.00 | 524.00 | 520.00 | 520.00 | 520.00 | 549,965 |
| 03 Apr 2024 | 529.00 | 530.00 | 520.16 | 524.00 | 524.00 | 426,773 |
| 02 Apr 2024 | 525.00 | 535.50 | 520.00 | 526.00 | 526.00 | 373,595 |
| 28 Mar 2024 | 530.00 | 532.00 | 520.00 | 520.00 | 520.00 | 540,493 |
| 27 Mar 2024 | 540.00 | 541.40 | 526.00 | 530.00 | 530.00 | 311,442 |
| 26 Mar 2024 | 540.00 | 544.00 | 536.00 | 538.00 | 538.00 | 449,429 |
| 25 Mar 2024 | 540.00 | 544.00 | 536.16 | 540.00 | 540.00 | 123,970 |
| 22 Mar 2024 | 540.00 | 543.88 | 536.00 | 540.00 | 540.00 | 297,951 |
| 21 Mar 2024 | 534.00 | 547.00 | 532.25 | 540.00 | 540.00 | 1,262,178 |
| 20 Mar 2024 | 543.00 | 548.00 | 526.00 | 532.00 | 532.00 | 545,995 |
| 19 Mar 2024 | 541.00 | 546.91 | 536.00 | 538.00 | 538.00 | 492,295 |
| 18 Mar 2024 | 535.00 | 542.06 | 530.00 | 540.00 | 540.00 | 552,297 |
| 15 Mar 2024 | 531.00 | 534.00 | 520.00 | 520.00 | 520.00 | 423,068 |
| 14 Mar 2024 | 531.00 | 533.90 | 528.00 | 530.00 | 530.00 | 402,557 |
| 13 Mar 2024 | 522.00 | 534.00 | 522.00 | 528.00 | 528.00 | 759,058 |
| 12 Mar 2024 | 520.00 | 530.00 | 516.00 | 522.00 | 522.00 | 593,923 |
| 11 Mar 2024 | 510.00 | 524.00 | 506.00 | 522.00 | 522.00 | 258,652 |
| 08 Mar 2024 | 510.00 | 514.00 | 506.00 | 510.00 | 510.00 | 758,823 |
| 07 Mar 2024 | 500.00 | 512.00 | 499.00 | 506.00 | 506.00 | 789,264 |
| 06 Mar 2024 | 480.50 | 500.70 | 474.00 | 500.00 | 500.00 | 795,052 |
| 05 Mar 2024 | 486.00 | 490.00 | 478.00 | 480.00 | 480.00 | 535,070 |
| 04 Mar 2024 | 497.00 | 496.00 | 482.00 | 488.00 | 488.00 | 199,138 |
| 01 Mar 2024 | 500.00 | 501.88 | 492.00 | 497.00 | 497.00 | 279,591 |
| 29 Feb 2024 | 496.00 | 507.00 | 493.10 | 500.00 | 500.00 | 482,910 |
| 28 Feb 2024 | 514.00 | 519.00 | 492.00 | 498.00 | 498.00 | 1,831,222 |
| 27 Feb 2024 | 520.00 | 520.00 | 510.00 | 510.00 | 510.00 | 1,137,358 |
| 26 Feb 2024 | 535.00 | 530.20 | 516.00 | 520.00 | 520.00 | 1,216,951 |
| 23 Feb 2024 | 505.00 | 530.00 | 500.00 | 530.00 | 530.00 | 2,133,248 |
| 22 Feb 2024 | 540.00 | 600.60 | 394.47 | 502.00 | 502.00 | 6,571,500 |
| 21 Feb 2024 | 372.50 | 425.00 | 365.00 | 425.00 | 425.00 | 1,255,493 |
| 20 Feb 2024 | 357.50 | 379.90 | 357.55 | 366.00 | 366.00 | 338,008 |
| 19 Feb 2024 | 345.00 | 360.00 | 342.00 | 360.00 | 360.00 | 145,015 |
| 16 Feb 2024 | 350.00 | 355.00 | 342.00 | 350.00 | 350.00 | 51,950 |
| 15 Feb 2024 | 350.00 | 355.00 | 345.25 | 350.00 | 350.00 | 85,536 |
| 14 Feb 2024 | 350.00 | 355.00 | 345.00 | 350.00 | 350.00 | 190,460 |
| 13 Feb 2024 | 345.00 | 355.00 | 345.00 | 350.00 | 350.00 | 87,018 |
| 12 Feb 2024 | 337.50 | 350.00 | 330.00 | 345.00 | 345.00 | 110,618 |
| 09 Feb 2024 | 352.50 | 355.00 | 335.00 | 339.00 | 339.00 | 93,535 |
| 08 Feb 2024 | 365.00 | 370.00 | 345.00 | 350.00 | 350.00 | 152,430 |
| 07 Feb 2024 | 370.00 | 400.00 | 356.00 | 356.00 | 356.00 | 116,960 |
| 06 Feb 2024 | 370.00 | 380.00 | 365.00 | 365.00 | 365.00 | 60,323 |
| 05 Feb 2024 | 365.00 | 380.00 | 360.00 | 370.00 | 370.00 | 78,200 |
| 02 Feb 2024 | 367.50 | 370.00 | 360.10 | 370.00 | 370.00 | 61,119 |
| 01 Feb 2024 | 375.00 | 380.00 | 370.00 | 370.00 | 370.00 | 234,914 |
| 31 Jan 2024 | 372.50 | 380.00 | 370.00 | 375.00 | 375.00 | 377,051 |
| 30 Jan 2024 | 362.50 | 370.00 | 362.50 | 370.00 | 370.00 | 137,892 |
| 29 Jan 2024 | 365.00 | 368.00 | 360.00 | 365.00 | 365.00 | 128,540 |
| 26 Jan 2024 | 367.50 | 370.00 | 360.00 | 370.00 | 370.00 | 613,097 |
| 25 Jan 2024 | 372.50 | 373.80 | 366.00 | 366.00 | 366.00 | 156,104 |
| 24 Jan 2024 | 377.50 | 385.00 | 369.00 | 369.00 | 369.00 | 96,896 |
| 23 Jan 2024 | 390.00 | 395.00 | 375.20 | 380.00 | 380.00 | 277,460 |
| 22 Jan 2024 | 390.00 | 395.00 | 385.00 | 390.00 | 390.00 | 137,346 |
| 19 Jan 2024 | 387.50 | 394.00 | 385.20 | 386.00 | 386.00 | 180,936 |
| 18 Jan 2024 | 387.50 | 395.00 | 385.00 | 391.00 | 391.00 | 265,820 |
| 17 Jan 2024 | 385.00 | 390.00 | 380.00 | 390.00 | 390.00 | 460,125 |
| 16 Jan 2024 | 372.50 | 392.50 | 371.00 | 391.00 | 391.00 | 222,315 |
| 15 Jan 2024 | 365.00 | 377.00 | 365.00 | 375.00 | 375.00 | 412,319 |
| 12 Jan 2024 | 367.50 | 382.50 | 365.00 | 373.00 | 373.00 | 145,242 |
| 11 Jan 2024 | 361.50 | 370.00 | 355.00 | 370.00 | 370.00 | 263,800 |
| 10 Jan 2024 | 385.00 | 390.00 | 360.00 | 360.00 | 360.00 | 211,334 |
| 09 Jan 2024 | 392.50 | 388.00 | 383.49 | 388.00 | 388.00 | 75,064 |
| 08 Jan 2024 | 395.00 | 400.00 | 390.00 | 390.00 | 390.00 | 253,399 |
| 05 Jan 2024 | 405.00 | 405.00 | 385.00 | 394.00 | 394.00 | 573,723 |
| 04 Jan 2024 | 417.50 | 420.00 | 400.00 | 402.00 | 402.00 | 304,527 |
| 03 Jan 2024 | 417.50 | 420.00 | 415.00 | 417.00 | 417.00 | 343,901 |
| 02 Jan 2024 | 435.00 | 440.00 | 410.00 | 420.00 | 420.00 | 1,195,067 |
| 29 Dec 2023 | 440.00 | 445.00 | 430.00 | 430.00 | 430.00 | 133,630 |
| 28 Dec 2023 | 432.50 | 444.50 | 410.00 | 435.00 | 435.00 | 332,471 |
| 27 Dec 2023 | 415.00 | 435.00 | 410.00 | 435.00 | 435.00 | 375,671 |
| 22 Dec 2023 | 415.00 | 423.90 | 412.60 | 417.50 | 417.50 | 23,543 |
| 21 Dec 2023 | 417.50 | 420.00 | 405.00 | 415.00 | 415.00 | 243,020 |
| 20 Dec 2023 | 402.50 | 420.00 | 401.00 | 416.00 | 416.00 | 450,741 |
| 19 Dec 2023 | 386.00 | 405.00 | 382.00 | 405.00 | 405.00 | 334,421 |
| 18 Dec 2023 | 362.50 | 385.00 | 361.50 | 385.00 | 385.00 | 666,455 |
| 15 Dec 2023 | 341.50 | 365.00 | 340.00 | 363.00 | 363.00 | 739,004 |
| 14 Dec 2023 | 339.00 | 344.00 | 337.00 | 342.00 | 342.00 | 353,869 |
| 13 Dec 2023 | 338.00 | 340.00 | 336.00 | 340.00 | 340.00 | 307,001 |
| 12 Dec 2023 | 331.50 | 340.00 | 334.00 | 338.00 | 338.00 | 1,177,203 |
| 11 Dec 2023 | 312.50 | 335.00 | 310.00 | 333.00 | 333.00 | 2,238,088 |
| 08 Dec 2023 | 312.50 | 315.00 | 310.00 | 315.00 | 315.00 | 3,572,933 |
| 07 Dec 2023 | 317.50 | 320.00 | 310.00 | 314.00 | 314.00 | 988,535 |
| 06 Dec 2023 | 317.50 | 320.00 | 315.00 | 317.00 | 317.00 | 2,627,831 |
| 05 Dec 2023 | 332.50 | 335.00 | 315.00 | 317.00 | 317.00 | 2,779,698 |
| 04 Dec 2023 | 357.50 | 360.00 | 330.00 | 330.00 | 330.00 | 1,269,070 |
| 01 Dec 2023 | 377.50 | 380.00 | 355.00 | 357.00 | 357.00 | 1,845,387 |
| 30 Nov 2023 | 392.50 | 401.00 | 372.00 | 372.00 | 372.00 | 669,994 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.