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 |
| Oct 17, 2018 | £3.38 | £3.50 | £3.38 | £3.41 | 4 030 174 |
| Oct 16, 2018 | £3.53 | £3.55 | £3.39 | £3.40 | 8 551 374 |
| Oct 15, 2018 | £3.73 | £3.75 | £3.70 | £3.70 | 2 188 379 |
| Oct 12, 2018 | £3.79 | £3.81 | £3.75 | £3.75 | 1 947 930 |
| Oct 11, 2018 | £3.77 | £3.77 | £3.69 | £3.75 | 2 145 801 |
| Oct 10, 2018 | £3.85 | £3.87 | £3.79 | £3.79 | 1 292 253 |
| Oct 09, 2018 | £3.86 | £3.88 | £3.81 | £3.86 | 1 434 924 |
| Oct 08, 2018 | £3.89 | £3.89 | £3.83 | £3.83 | 1 234 515 |
| Oct 05, 2018 | £3.93 | £3.93 | £3.83 | £3.87 | 1 551 763 |
| Oct 04, 2018 | £3.98 | £3.99 | £3.91 | £3.94 | 1 339 211 |
| Oct 03, 2018 | £3.98 | £3.98 | £3.93 | £3.96 | 1 328 135 |
| Oct 02, 2018 | £4.03 | £4.03 | £3.95 | £3.96 | 1 526 971 |
| Oct 01, 2018 | £4.01 | £4.08 | £3.98 | £4.03 | 2 110 049 |
| Sep 28, 2018 | £3.98 | £4.02 | £3.97 | £4.00 | 2 061 675 |
| Sep 27, 2018 | £3.99 | £4.02 | £3.94 | £4.00 | 1 971 924 |
| Sep 26, 2018 | £3.90 | £3.99 | £3.90 | £3.97 | 2 042 766 |
| Sep 25, 2018 | £3.90 | £3.93 | £3.89 | £3.93 | 1 208 639 |
| Sep 24, 2018 | £3.90 | £3.92 | £3.87 | £3.88 | 1 172 210 |
| Sep 21, 2018 | £3.90 | £3.93 | £3.88 | £3.90 | 2 994 941 |
| Sep 20, 2018 | £3.88 | £3.90 | £3.85 | £3.88 | 1 461 191 |
| Sep 19, 2018 | £3.91 | £3.92 | £3.87 | £3.89 | 1 379 191 |
| Sep 18, 2018 | £3.92 | £3.93 | £3.88 | £3.89 | 1 675 969 |
| Sep 17, 2018 | £3.85 | £3.92 | £3.85 | £3.91 | 1 851 770 |
| Sep 14, 2018 | £3.82 | £3.88 | £3.79 | £3.87 | 1 226 241 |
| Sep 13, 2018 | £3.81 | £3.85 | £3.78 | £3.80 | 1 303 276 |
