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 08, 2019 | £4.54 | £4.54 | £4.53 | £4.53 | 1 325 948 |
| Oct 07, 2019 | £4.53 | £4.54 | £4.52 | £4.53 | 892 122 |
| Oct 04, 2019 | £4.52 | £4.53 | £4.52 | £4.53 | 1 707 322 |
| Oct 03, 2019 | £4.52 | £4.54 | £4.52 | £4.53 | 2 332 668 |
| Oct 02, 2019 | £4.53 | £4.53 | £4.52 | £4.52 | 2 088 170 |
| Oct 01, 2019 | £4.52 | £4.53 | £4.52 | £4.53 | 3 594 760 |
| Sep 30, 2019 | £4.53 | £4.53 | £4.52 | £4.52 | 1 714 834 |
| Sep 27, 2019 | £4.52 | £4.53 | £4.52 | £4.53 | 1 370 839 |
| Sep 26, 2019 | £4.52 | £4.53 | £4.52 | £4.52 | 1 972 295 |
| Sep 25, 2019 | £4.53 | £4.53 | £4.52 | £4.52 | 1 811 998 |
| Sep 24, 2019 | £4.53 | £4.53 | £4.52 | £4.53 | 1 853 606 |
| Sep 23, 2019 | £4.51 | £4.53 | £4.51 | £4.53 | 1 549 350 |
| Sep 20, 2019 | £4.53 | £4.53 | £4.52 | £4.52 | 3 206 736 |
| Sep 19, 2019 | £4.53 | £4.53 | £4.51 | £4.52 | 1 141 801 |
| Sep 18, 2019 | £4.52 | £4.53 | £4.52 | £4.52 | 2 334 600 |
| Sep 17, 2019 | £4.52 | £4.52 | £4.52 | £4.52 | 1 111 327 |
| Sep 16, 2019 | £4.52 | £4.52 | £4.52 | £4.52 | 1 629 446 |
| Sep 13, 2019 | £4.52 | £4.52 | £4.52 | £4.52 | 6 168 259 |
| Sep 12, 2019 | £4.54 | £4.54 | £4.52 | £4.52 | 1 557 568 |
| Sep 11, 2019 | £4.52 | £4.53 | £4.52 | £4.53 | 1 552 463 |
| Sep 10, 2019 | £4.52 | £4.52 | £4.51 | £4.52 | 1 775 653 |
| Sep 09, 2019 | £4.54 | £4.54 | £4.51 | £4.52 | 5 812 828 |
| Sep 06, 2019 | £4.51 | £4.52 | £4.51 | £4.52 | 1 062 959 |
| Sep 05, 2019 | £4.51 | £4.52 | £4.51 | £4.52 | 2 078 436 |
| Sep 04, 2019 | £4.54 | £4.54 | £4.50 | £4.51 | 83 675 650 |
