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 |
| May 06, 2016 | £426.60 | £433.60 | £424.80 | £431.40 | 1 209 103 |
| May 05, 2016 | £430.30 | £431.70 | £426.90 | £427.40 | 973 738 |
| May 04, 2016 | £429.50 | £432.10 | £425.00 | £428.40 | 3 141 051 |
| May 03, 2016 | £430.50 | £433.00 | £425.40 | £430.40 | 1 678 931 |
| Apr 29, 2016 | £431.40 | £434.10 | £428.80 | £431.50 | 1 557 820 |
| Apr 28, 2016 | £437.70 | £439.10 | £429.40 | £435.30 | 1 300 397 |
| Apr 27, 2016 | £437.00 | £446.00 | £433.90 | £446.00 | 3 316 579 |
| Apr 26, 2016 | £440.00 | £441.80 | £434.50 | £435.70 | 1 041 684 |
| Apr 25, 2016 | £435.00 | £441.20 | £434.80 | £440.00 | 1 804 906 |
| Apr 22, 2016 | £445.10 | £446.20 | £435.00 | £435.00 | 2 187 149 |
| Apr 21, 2016 | £450.20 | £451.50 | £444.50 | £446.90 | 936 412 |
| Apr 20, 2016 | £459.60 | £461.30 | £448.60 | £451.40 | 1 403 388 |
| Apr 19, 2016 | £460.00 | £465.40 | £460.00 | £460.90 | 1 339 484 |
| Apr 18, 2016 | £454.40 | £463.90 | £454.40 | £459.50 | 1 745 385 |
| Apr 15, 2016 | £464.40 | £466.90 | £458.30 | £458.30 | 2 099 625 |
| Apr 14, 2016 | £461.70 | £466.10 | £459.90 | £464.70 | 904 162 |
| Apr 13, 2016 | £462.50 | £462.50 | £457.60 | £460.00 | 1 083 983 |
| Apr 12, 2016 | £461.10 | £463.60 | £456.40 | £458.40 | 811 711 |
| Apr 11, 2016 | £461.10 | £462.90 | £458.80 | £461.10 | 786 336 |
| Apr 08, 2016 | £456.70 | £467.00 | £456.70 | £462.70 | 1 183 576 |
| Apr 07, 2016 | £462.40 | £467.00 | £455.70 | £456.90 | 1 225 486 |
| Apr 06, 2016 | £455.40 | £461.50 | £454.60 | £461.20 | 1 245 890 |
| Apr 05, 2016 | £457.90 | £459.70 | £454.10 | £455.00 | 1 449 327 |
| Apr 04, 2016 | £464.20 | £467.50 | £459.40 | £460.70 | 1 108 093 |
| Apr 01, 2016 | £460.70 | £466.10 | £458.20 | £465.40 | 1 352 459 |
