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 |
| Dec 06, 2016 | £434.70 | £434.70 | £426.80 | £432.10 | 1 565 283 |
| Dec 05, 2016 | £432.60 | £438.30 | £429.80 | £430.70 | 1 304 626 |
| Dec 02, 2016 | £432.70 | £435.50 | £430.90 | £432.10 | 1 677 186 |
| Dec 01, 2016 | £434.70 | £439.70 | £428.80 | £433.70 | 1 814 123 |
| Nov 30, 2016 | £440.70 | £443.30 | £435.00 | £435.80 | 2 890 377 |
| Nov 29, 2016 | £439.10 | £439.30 | £428.40 | £439.30 | 1 875 518 |
| Nov 28, 2016 | £438.60 | £440.30 | £432.60 | £436.50 | 1 208 062 |
| Nov 25, 2016 | £435.70 | £439.30 | £432.90 | £437.90 | 1 209 808 |
| Nov 24, 2016 | £431.80 | £437.90 | £431.50 | £437.90 | 1 406 799 |
| Nov 23, 2016 | £434.30 | £438.60 | £429.90 | £430.30 | 1 907 586 |
| Nov 22, 2016 | £431.00 | £436.50 | £431.00 | £436.00 | 1 822 309 |
| Nov 21, 2016 | £437.00 | £437.00 | £430.20 | £431.40 | 1 560 082 |
| Nov 18, 2016 | £432.10 | £438.50 | £430.20 | £437.20 | 1 899 688 |
| Nov 17, 2016 | £426.90 | £433.50 | £426.00 | £432.50 | 1 474 681 |
| Nov 16, 2016 | £429.70 | £430.40 | £422.50 | £426.20 | 2 738 667 |
| Nov 15, 2016 | £430.40 | £436.50 | £428.10 | £428.60 | 1 497 743 |
| Nov 14, 2016 | £433.00 | £436.90 | £425.80 | £429.00 | 1 803 561 |
| Nov 11, 2016 | £430.80 | £431.80 | £424.40 | £429.20 | 2 065 354 |
| Nov 10, 2016 | £446.00 | £447.60 | £427.20 | £429.20 | 2 205 102 |
| Nov 09, 2016 | £430.00 | £444.60 | £427.40 | £444.10 | 2 245 766 |
| Nov 08, 2016 | £439.20 | £444.20 | £438.90 | £440.20 | 1 202 552 |
| Nov 07, 2016 | £445.00 | £448.10 | £439.80 | £440.70 | 1 451 320 |
| Nov 04, 2016 | £449.00 | £451.00 | £438.70 | £439.70 | 1 482 489 |
| Nov 03, 2016 | £453.70 | £455.50 | £449.70 | £449.80 | 1 663 667 |
| Nov 02, 2016 | £458.00 | £458.70 | £454.10 | £454.70 | 1 380 188 |
