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 |
| Nov 01, 2016 | £460.50 | £462.50 | £457.60 | £460.40 | 1 445 434 |
| Oct 31, 2016 | £457.30 | £461.80 | £456.50 | £460.80 | 1 874 363 |
| Oct 28, 2016 | £454.30 | £461.50 | £451.80 | £459.00 | 1 335 350 |
| Oct 27, 2016 | £452.30 | £458.30 | £450.30 | £455.90 | 1 365 997 |
| Oct 26, 2016 | £455.30 | £456.40 | £449.40 | £453.50 | 1 296 144 |
| Oct 25, 2016 | £459.90 | £460.20 | £455.30 | £457.00 | 1 778 163 |
| Oct 24, 2016 | £459.00 | £462.70 | £458.80 | £460.50 | 1 210 409 |
| Oct 21, 2016 | £458.90 | £463.10 | £457.80 | £458.20 | 2 044 875 |
| Oct 20, 2016 | £460.70 | £461.30 | £457.60 | £460.10 | 3 154 353 |
| Oct 19, 2016 | £462.80 | £462.80 | £458.50 | £461.30 | 2 042 434 |
| Oct 18, 2016 | £452.10 | £461.30 | £452.10 | £461.30 | 2 023 090 |
| Oct 17, 2016 | £451.20 | £452.80 | £447.00 | £452.40 | 1 845 115 |
| Oct 14, 2016 | £448.30 | £454.50 | £447.80 | £452.90 | 1 754 388 |
| Oct 13, 2016 | £447.50 | £451.40 | £442.90 | £450.60 | 1 487 036 |
| Oct 12, 2016 | £449.40 | £449.70 | £444.70 | £447.00 | 1 861 951 |
| Oct 11, 2016 | £441.50 | £450.30 | £441.50 | £448.90 | 2 570 047 |
| Oct 10, 2016 | £444.90 | £444.90 | £438.80 | £442.10 | 1 974 449 |
| Oct 07, 2016 | £449.50 | £450.20 | £442.60 | £444.20 | 2 298 019 |
| Oct 06, 2016 | £454.50 | £454.50 | £445.20 | £446.20 | 1 896 900 |
| Oct 05, 2016 | £456.80 | £456.80 | £450.10 | £451.70 | 2 425 383 |
| Oct 04, 2016 | £445.00 | £459.40 | £444.20 | £457.10 | 4 741 342 |
| Oct 03, 2016 | £440.00 | £447.70 | £432.00 | £445.60 | 4 862 500 |
| Sep 30, 2016 | £436.10 | £439.70 | £431.40 | £439.60 | 4 244 365 |
| Sep 29, 2016 | £450.00 | £454.20 | £438.20 | £442.10 | 5 052 478 |
| Sep 28, 2016 | £467.60 | £475.30 | £467.60 | £469.60 | 1 240 045 |
