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 |
| Jun 13, 2016 | £418.90 | £419.30 | £413.50 | £414.80 | 1 558 619 |
| Jun 10, 2016 | £425.00 | £426.00 | £418.70 | £420.80 | 988 685 |
| Jun 09, 2016 | £427.60 | £429.40 | £426.30 | £427.30 | 782 898 |
| Jun 08, 2016 | £432.80 | £434.40 | £430.10 | £430.20 | 1 241 939 |
| Jun 07, 2016 | £433.10 | £435.70 | £432.50 | £435.00 | 1 488 524 |
| Jun 06, 2016 | £432.50 | £435.40 | £431.00 | £433.50 | 3 153 199 |
| Jun 03, 2016 | £419.00 | £434.50 | £419.00 | £434.50 | 2 847 182 |
| Jun 02, 2016 | £415.60 | £419.60 | £414.50 | £419.30 | 1 633 882 |
| Jun 01, 2016 | £421.30 | £422.60 | £415.20 | £416.10 | 1 216 980 |
| May 31, 2016 | £420.60 | £427.10 | £420.60 | £422.60 | 3 377 268 |
| May 27, 2016 | £423.00 | £423.00 | £423.00 | £423.00 | 0 |
| May 26, 2016 | £421.50 | £424.20 | £420.90 | £422.30 | 806 150 |
| May 25, 2016 | £424.50 | £424.50 | £419.10 | £422.90 | 1 228 468 |
| May 24, 2016 | £415.30 | £421.50 | £412.10 | £420.20 | 1 544 445 |
| May 23, 2016 | £417.80 | £420.10 | £413.10 | £418.50 | 1 341 612 |
| May 20, 2016 | £412.00 | £416.70 | £410.20 | £415.90 | 1 503 029 |
| May 19, 2016 | £428.10 | £429.30 | £408.70 | £411.00 | 3 121 546 |
| May 18, 2016 | £426.10 | £432.10 | £426.10 | £431.40 | 1 034 533 |
| May 17, 2016 | £430.00 | £432.50 | £428.40 | £428.40 | 1 008 380 |
| May 16, 2016 | £429.00 | £430.30 | £426.20 | £429.20 | 634 267 |
| May 13, 2016 | £431.20 | £432.40 | £426.10 | £430.80 | 1 227 814 |
| May 12, 2016 | £430.30 | £435.60 | £428.00 | £431.40 | 1 473 367 |
| May 11, 2016 | £432.10 | £435.80 | £431.80 | £431.80 | 903 794 |
| May 10, 2016 | £436.80 | £439.10 | £431.40 | £434.30 | 1 407 189 |
| May 09, 2016 | £432.80 | £439.30 | £431.50 | £434.80 | 960 046 |
