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 27, 2016 | £466.00 | £469.40 | £461.40 | £469.40 | 1 784 021 |
| Sep 26, 2016 | £470.00 | £470.50 | £462.60 | £463.10 | 1 787 730 |
| Sep 23, 2016 | £475.70 | £475.70 | £469.20 | £470.00 | 2 513 395 |
| Sep 22, 2016 | £476.00 | £476.90 | £473.10 | £473.80 | 1 142 047 |
| Sep 21, 2016 | £481.10 | £482.50 | £471.90 | £473.00 | 1 891 944 |
| Sep 20, 2016 | £475.50 | £482.90 | £475.50 | £480.00 | 1 178 121 |
| Sep 19, 2016 | £476.60 | £481.30 | £476.60 | £477.40 | 933 405 |
| Sep 16, 2016 | £474.60 | £476.30 | £470.00 | £473.40 | 2 513 776 |
| Sep 15, 2016 | £471.30 | £474.20 | £466.20 | £473.50 | 1 387 512 |
| Sep 14, 2016 | £471.10 | £473.80 | £467.80 | £470.20 | 1 327 901 |
| Sep 13, 2016 | £472.90 | £475.10 | £469.00 | £469.80 | 942 644 |
| Sep 12, 2016 | £474.70 | £474.70 | £466.30 | £469.60 | 4 772 802 |
| Sep 09, 2016 | £488.00 | £491.10 | £477.50 | £477.50 | 1 291 863 |
| Sep 08, 2016 | £487.50 | £494.90 | £487.50 | £489.70 | 1 116 516 |
| Sep 07, 2016 | £486.90 | £488.60 | £485.10 | £488.30 | 1 551 567 |
| Sep 06, 2016 | £485.90 | £488.90 | £482.90 | £486.20 | 4 053 585 |
| Sep 05, 2016 | £491.90 | £491.90 | £485.90 | £487.70 | 596 348 |
| Sep 02, 2016 | £484.60 | £492.10 | £480.10 | £490.20 | 2 397 824 |
| Sep 01, 2016 | £480.10 | £486.10 | £478.80 | £482.10 | 1 664 501 |
| Aug 31, 2016 | £480.30 | £483.60 | £479.40 | £480.10 | 2 321 675 |
| Aug 30, 2016 | £479.70 | £483.20 | £478.50 | £480.20 | 1 301 051 |
| Aug 26, 2016 | £481.70 | £481.70 | £481.70 | £481.70 | 0 |
| Aug 25, 2016 | £484.20 | £484.20 | £477.40 | £477.40 | 1 098 920 |
| Aug 24, 2016 | £486.50 | £491.10 | £483.60 | £484.00 | 988 913 |
| Aug 23, 2016 | £488.50 | £489.60 | £486.40 | £488.60 | 1 113 334 |
