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 |
| Nov 21, 2018 | £3.34 | £3.38 | £3.31 | £3.38 | 968 857 |
| Nov 20, 2018 | £3.29 | £3.35 | £3.27 | £3.31 | 1 250 378 |
| Nov 19, 2018 | £3.34 | £3.40 | £3.32 | £3.34 | 1 155 012 |
| Nov 16, 2018 | £3.30 | £3.37 | £3.29 | £3.33 | 1 558 595 |
| Nov 15, 2018 | £3.38 | £3.38 | £3.25 | £3.28 | 1 344 890 |
| Nov 14, 2018 | £3.36 | £3.40 | £3.35 | £3.38 | 1 251 856 |
| Nov 13, 2018 | £3.28 | £3.38 | £3.28 | £3.35 | 1 399 716 |
| Nov 12, 2018 | £3.34 | £3.34 | £3.26 | £3.28 | 1 098 165 |
| Nov 09, 2018 | £3.31 | £3.35 | £3.29 | £3.30 | 782 646 |
| Nov 08, 2018 | £3.31 | £3.36 | £3.31 | £3.34 | 1 149 762 |
| Nov 07, 2018 | £3.27 | £3.34 | £3.27 | £3.31 | 1 001 650 |
| Nov 06, 2018 | £3.30 | £3.31 | £3.26 | £3.27 | 1 150 058 |
| Nov 05, 2018 | £3.33 | £3.39 | £3.29 | £3.30 | 1 389 400 |
| Nov 02, 2018 | £3.31 | £3.38 | £3.27 | £3.36 | 2 024 285 |
| Nov 01, 2018 | £3.22 | £3.28 | £3.22 | £3.28 | 2 366 349 |
| Oct 31, 2018 | £3.25 | £3.29 | £3.23 | £3.23 | 2 068 164 |
| Oct 30, 2018 | £3.22 | £3.25 | £3.20 | £3.24 | 1 696 517 |
| Oct 29, 2018 | £3.13 | £3.23 | £3.12 | £3.22 | 2 074 280 |
| Oct 26, 2018 | £3.11 | £3.15 | £3.06 | £3.13 | 1 832 955 |
| Oct 25, 2018 | £3.09 | £3.12 | £3.04 | £3.12 | 2 377 756 |
| Oct 24, 2018 | £3.13 | £3.17 | £3.10 | £3.11 | 1 854 456 |
| Oct 23, 2018 | £3.18 | £3.20 | £3.11 | £3.12 | 3 542 260 |
| Oct 22, 2018 | £3.25 | £3.26 | £3.20 | £3.20 | 1 618 871 |
| Oct 19, 2018 | £3.32 | £3.34 | £3.20 | £3.26 | 7 715 278 |
| Oct 18, 2018 | £3.42 | £3.44 | £3.32 | £3.34 | 2 003 571 |
