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 |
| Jul 18, 2016 | £463.60 | £472.00 | £463.60 | £470.80 | 1 718 933 |
| Jul 15, 2016 | £467.30 | £467.30 | £461.20 | £466.00 | 1 563 114 |
| Jul 14, 2016 | £472.80 | £475.30 | £465.10 | £466.00 | 2 207 714 |
| Jul 13, 2016 | £473.90 | £477.10 | £472.50 | £472.50 | 1 934 484 |
| Jul 12, 2016 | £471.50 | £476.80 | £467.90 | £474.50 | 1 141 711 |
| Jul 11, 2016 | £463.90 | £472.40 | £458.70 | £470.40 | 1 333 890 |
| Jul 08, 2016 | £453.70 | £461.10 | £453.70 | £459.50 | 928 125 |
| Jul 07, 2016 | £450.80 | £460.60 | £449.20 | £455.10 | 1 419 090 |
| Jul 06, 2016 | £459.00 | £459.70 | £445.70 | £448.30 | 1 759 960 |
| Jul 05, 2016 | £451.90 | £458.70 | £450.20 | £456.70 | 2 560 922 |
| Jul 04, 2016 | £456.70 | £458.50 | £448.70 | £451.80 | 1 771 921 |
| Jul 01, 2016 | £445.10 | £455.90 | £443.60 | £454.10 | 2 451 681 |
| Jun 30, 2016 | £430.90 | £445.90 | £428.50 | £440.30 | 3 184 729 |
| Jun 29, 2016 | £424.00 | £444.50 | £424.00 | £431.80 | 3 729 063 |
| Jun 28, 2016 | £416.30 | £419.00 | £409.70 | £415.00 | 2 742 507 |
| Jun 27, 2016 | £411.20 | £422.90 | £407.20 | £409.90 | 3 869 114 |
| Jun 24, 2016 | £435.00 | £471.10 | £334.80 | £430.80 | 4 436 343 |
| Jun 23, 2016 | £436.90 | £441.00 | £430.10 | £435.40 | 2 396 528 |
| Jun 22, 2016 | £427.20 | £433.30 | £421.00 | £429.80 | 1 395 738 |
| Jun 21, 2016 | £430.80 | £430.80 | £424.00 | £424.60 | 2 817 427 |
| Jun 20, 2016 | £419.50 | £435.40 | £419.40 | £427.30 | 4 470 942 |
| Jun 17, 2016 | £408.80 | £411.70 | £405.70 | £410.80 | 2 492 434 |
| Jun 16, 2016 | £406.90 | £409.10 | £400.80 | £405.00 | 1 363 620 |
| Jun 15, 2016 | £407.50 | £411.90 | £407.40 | £410.80 | 2 144 332 |
| Jun 14, 2016 | £412.00 | £414.20 | £405.40 | £406.50 | 1 462 730 |
