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 03, 2019 | £4.52 | £4.53 | £4.52 | £4.53 | 2 300 194 |
| Sep 02, 2019 | £4.52 | £4.52 | £4.52 | £4.52 | 0 |
| Aug 30, 2019 | £4.53 | £4.53 | £4.52 | £4.52 | 3 277 552 |
| Aug 29, 2019 | £4.52 | £4.53 | £4.52 | £4.52 | 1 149 996 |
| Aug 28, 2019 | £4.52 | £4.52 | £4.51 | £4.52 | 2 788 895 |
| Aug 27, 2019 | £4.51 | £4.53 | £4.51 | £4.52 | 2 304 923 |
| Aug 26, 2019 | £4.52 | £4.52 | £4.52 | £4.52 | 0 |
| Aug 23, 2019 | £4.53 | £4.53 | £4.52 | £4.52 | 1 389 085 |
| Aug 22, 2019 | £4.51 | £4.54 | £4.51 | £4.53 | 1 182 808 |
| Aug 21, 2019 | £4.51 | £4.53 | £4.51 | £4.53 | 1 054 549 |
| Aug 20, 2019 | £4.51 | £4.54 | £4.51 | £4.53 | 1 742 404 |
| Aug 19, 2019 | £4.54 | £4.54 | £4.51 | £4.53 | 1 588 356 |
| Aug 16, 2019 | £4.54 | £4.54 | £4.51 | £4.52 | 1 346 726 |
| Aug 15, 2019 | £4.52 | £4.52 | £4.51 | £4.51 | 2 652 441 |
| Aug 14, 2019 | £4.54 | £4.54 | £4.51 | £4.51 | 2 635 004 |
| Aug 13, 2019 | £4.52 | £4.52 | £4.51 | £4.51 | 2 566 991 |
| Aug 12, 2019 | £4.52 | £4.52 | £4.51 | £4.52 | 3 123 703 |
| Aug 09, 2019 | £4.51 | £4.53 | £4.51 | £4.51 | 3 634 046 |
| Aug 08, 2019 | £4.51 | £4.54 | £4.51 | £4.51 | 2 147 674 |
| Aug 07, 2019 | £4.52 | £4.52 | £4.51 | £4.51 | 4 762 101 |
| Aug 06, 2019 | £4.52 | £4.53 | £4.51 | £4.51 | 5 115 331 |
| Aug 05, 2019 | £4.52 | £4.52 | £4.51 | £4.51 | 3 582 309 |
| Aug 02, 2019 | £4.52 | £4.52 | £4.51 | £4.51 | 2 716 695 |
| Aug 01, 2019 | £4.51 | £4.55 | £4.51 | £4.53 | 2 294 706 |
| Jul 31, 2019 | £4.53 | £4.55 | £4.51 | £4.51 | 3 266 876 |
