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 |
| Aug 22, 2016 | £485.00 | £489.10 | £484.50 | £485.70 | 1 076 812 |
| Aug 19, 2016 | £484.20 | £486.60 | £482.60 | £486.00 | 1 250 537 |
| Aug 18, 2016 | £482.40 | £487.60 | £481.00 | £485.20 | 2 507 671 |
| Aug 17, 2016 | £480.20 | £482.40 | £477.30 | £479.90 | 1 524 798 |
| Aug 16, 2016 | £481.00 | £481.90 | £477.60 | £478.10 | 2 173 792 |
| Aug 15, 2016 | £480.00 | £482.40 | £474.60 | £480.50 | 976 796 |
| Aug 12, 2016 | £478.70 | £478.80 | £469.30 | £477.70 | 1 977 178 |
| Aug 11, 2016 | £478.80 | £480.30 | £472.30 | £480.30 | 1 214 367 |
| Aug 10, 2016 | £472.50 | £475.10 | £469.70 | £474.80 | 1 032 654 |
| Aug 09, 2016 | £470.20 | £475.70 | £467.60 | £475.50 | 1 193 758 |
| Aug 08, 2016 | £472.70 | £479.20 | £468.50 | £468.60 | 1 340 592 |
| Aug 05, 2016 | £467.90 | £476.90 | £466.30 | £475.00 | 1 208 344 |
| Aug 04, 2016 | £465.80 | £476.10 | £464.20 | £469.30 | 1 568 168 |
| Aug 03, 2016 | £468.80 | £470.90 | £464.90 | £465.80 | 1 370 709 |
| Aug 02, 2016 | £469.40 | £470.60 | £465.30 | £466.30 | 2 325 471 |
| Aug 01, 2016 | £471.90 | £474.90 | £469.20 | £471.70 | 1 548 846 |
| Jul 29, 2016 | £470.70 | £475.70 | £468.30 | £473.20 | 2 390 582 |
| Jul 28, 2016 | £470.90 | £477.40 | £455.90 | £467.00 | 3 108 651 |
| Jul 27, 2016 | £477.60 | £482.80 | £474.00 | £474.00 | 1 442 992 |
| Jul 26, 2016 | £479.20 | £483.80 | £477.20 | £477.50 | 1 009 547 |
| Jul 25, 2016 | £476.00 | £480.00 | £473.30 | £477.00 | 1 740 788 |
| Jul 22, 2016 | £473.10 | £476.20 | £472.00 | £476.10 | 914 156 |
| Jul 21, 2016 | £471.60 | £476.60 | £470.30 | £475.30 | 1 239 140 |
| Jul 20, 2016 | £474.30 | £476.00 | £471.80 | £473.60 | 1 627 052 |
| Jul 19, 2016 | £470.80 | £477.80 | £470.80 | £474.70 | 1 373 795 |
