XLON:MERL
Delisted
Merlin Entertainments Plc Stock Price (Quote)
£4.54
+0 (+0%)
At Close: Nov 12, 2019
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | £4.53 | £4.60 | Tuesday, 12th Nov 2019 MERL.L stock ended at £4.54. During the day the stock fluctuated 0% from a day low at £4.54 to a day high of £4.54. |
| 90 days | £4.50 | £4.61 | |
| 52 weeks | £3.07 | £360.10 |
| Date | Open | High | Low | Close | Volume |
| Dec 27, 2018 | £3.15 | £3.19 | £3.07 | £3.07 | 1 333 571 |
| Dec 26, 2018 | £3.10 | £3.10 | £3.10 | £3.10 | 0 |
| Dec 24, 2018 | £3.12 | £3.15 | £3.10 | £3.10 | 363 358 |
| Dec 21, 2018 | £3.15 | £3.19 | £3.13 | £3.14 | 3 120 212 |
| Dec 20, 2018 | £3.19 | £3.24 | £3.15 | £3.15 | 1 792 215 |
| Dec 19, 2018 | £3.25 | £3.29 | £3.22 | £3.22 | 1 543 517 |
| Dec 18, 2018 | £3.26 | £3.29 | £3.22 | £3.26 | 987 969 |
| Dec 17, 2018 | £3.28 | £3.29 | £3.24 | £3.27 | 1 071 628 |
| Dec 14, 2018 | £3.26 | £3.31 | £3.24 | £3.28 | 1 042 200 |
| Dec 13, 2018 | £3.30 | £3.33 | £3.26 | £3.30 | 892 068 |
| Dec 12, 2018 | £3.27 | £3.30 | £3.24 | £3.29 | 1 012 768 |
| Dec 11, 2018 | £3.25 | £3.30 | £3.19 | £3.24 | 1 505 194 |
| Dec 10, 2018 | £3.25 | £3.27 | £3.19 | £3.21 | 1 257 952 |
| Dec 07, 2018 | £3.28 | £3.34 | £3.28 | £3.28 | 981 153 |
| Dec 06, 2018 | £3.34 | £3.42 | £3.22 | £3.26 | 3 971 672 |
| Dec 05, 2018 | £337.90 | £340.20 | £334.60 | £334.60 | 1 702 748 |
| Dec 04, 2018 | £3.47 | £3.50 | £3.40 | £3.40 | 1 196 442 |
| Dec 03, 2018 | £3.45 | £3.50 | £3.43 | £3.47 | 1 432 256 |
| Nov 30, 2018 | £3.46 | £3.48 | £3.36 | £3.36 | 2 203 350 |
| Nov 29, 2018 | £3.50 | £3.51 | £3.44 | £3.45 | 1 236 681 |
| Nov 28, 2018 | £3.50 | £3.52 | £3.46 | £3.50 | 933 242 |
| Nov 27, 2018 | £3.49 | £3.52 | £3.46 | £3.52 | 911 077 |
| Nov 26, 2018 | £3.41 | £3.49 | £3.40 | £3.49 | 787 152 |
| Nov 23, 2018 | £3.38 | £3.42 | £3.36 | £3.42 | 584 994 |
| Nov 22, 2018 | £338.60 | £340.00 | £332.90 | £338.60 | 1 252 808 |
