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 |
| Sep 12, 2018 | £3.76 | £3.84 | £3.75 | £3.84 | 1 424 515 |
| Sep 11, 2018 | £3.78 | £3.81 | £3.76 | £3.78 | 1 371 061 |
| Sep 10, 2018 | £3.75 | £3.80 | £3.75 | £3.80 | 1 488 546 |
| Sep 07, 2018 | £3.80 | £3.80 | £3.75 | £3.77 | 2 076 236 |
| Sep 06, 2018 | £3.77 | £3.82 | £3.75 | £3.78 | 4 423 446 |
| Sep 05, 2018 | £3.79 | £3.81 | £3.77 | £3.79 | 1 751 602 |
| Sep 04, 2018 | £3.80 | £3.81 | £3.75 | £3.78 | 1 407 611 |
| Sep 03, 2018 | £373.90 | £380.90 | £372.30 | £378.20 | 4 405 249 |
| Aug 31, 2018 | £3.70 | £3.75 | £3.70 | £3.72 | 3 348 897 |
| Aug 30, 2018 | £3.75 | £3.75 | £3.70 | £3.71 | 1 795 904 |
| Aug 29, 2018 | £3.73 | £3.76 | £3.72 | £3.74 | 1 874 424 |
| Aug 28, 2018 | £3.71 | £3.74 | £3.70 | £3.72 | 1 930 020 |
| Aug 27, 2018 | £3.70 | £3.70 | £3.70 | £3.70 | 0 |
| Aug 24, 2018 | £3.65 | £3.70 | £3.64 | £3.70 | 3 099 972 |
| Aug 23, 2018 | £3.65 | £3.69 | £3.65 | £3.66 | 1 774 495 |
| Aug 22, 2018 | £3.63 | £3.67 | £3.60 | £3.67 | 2 245 326 |
| Aug 21, 2018 | £3.68 | £3.70 | £3.63 | £3.65 | 3 840 128 |
| Aug 20, 2018 | £3.72 | £3.74 | £3.68 | £3.70 | 2 057 282 |
| Aug 17, 2018 | £3.66 | £3.71 | £3.65 | £3.71 | 1 705 365 |
| Aug 16, 2018 | £3.68 | £3.73 | £3.67 | £3.68 | 2 214 143 |
| Aug 15, 2018 | £3.74 | £3.78 | £3.69 | £3.71 | 2 958 722 |
| Aug 14, 2018 | £3.78 | £3.83 | £3.73 | £3.75 | 3 062 467 |
| Aug 13, 2018 | £3.75 | £3.82 | £3.75 | £3.79 | 1 486 372 |
| Aug 10, 2018 | £3.85 | £3.85 | £3.76 | £3.78 | 1 496 103 |
| Aug 09, 2018 | £3.83 | £3.88 | £3.80 | £3.85 | 1 676 852 |
