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 |
| Mar 31, 2016 | £459.40 | £465.30 | £458.80 | £463.50 | 1 290 837 |
| Mar 30, 2016 | £460.50 | £462.70 | £455.90 | £459.20 | 1 058 381 |
| Mar 29, 2016 | £456.20 | £457.90 | £453.20 | £456.50 | 1 200 295 |
| Mar 24, 2016 | £454.80 | £458.20 | £452.80 | £454.40 | 824 211 |
| Mar 23, 2016 | £449.40 | £458.60 | £448.70 | £458.20 | 1 017 997 |
| Mar 22, 2016 | £456.60 | £457.20 | £445.90 | £451.20 | 1 348 219 |
| Mar 21, 2016 | £460.60 | £462.20 | £456.50 | £458.60 | 1 013 224 |
| Mar 18, 2016 | £463.00 | £467.00 | £459.90 | £462.10 | 1 987 217 |
| Mar 17, 2016 | £463.20 | £463.50 | £454.40 | £462.90 | 1 203 553 |
| Mar 16, 2016 | £455.20 | £462.20 | £454.40 | £462.20 | 1 185 806 |
| Mar 15, 2016 | £457.50 | £458.60 | £453.20 | £454.90 | 1 048 866 |
| Mar 14, 2016 | £451.90 | £462.30 | £448.30 | £458.10 | 1 140 756 |
| Mar 11, 2016 | £443.50 | £453.00 | £443.30 | £451.90 | 1 181 607 |
| Mar 10, 2016 | £442.30 | £449.50 | £438.60 | £438.60 | 1 133 008 |
| Mar 09, 2016 | £447.00 | £448.20 | £442.00 | £442.40 | 1 011 363 |
| Mar 08, 2016 | £444.00 | £447.60 | £442.80 | £445.00 | 1 014 363 |
| Mar 07, 2016 | £453.70 | £454.10 | £443.40 | £448.00 | 1 667 663 |
| Mar 04, 2016 | £451.70 | £457.00 | £451.40 | £456.10 | 4 348 302 |
| Mar 03, 2016 | £463.10 | £464.80 | £450.40 | £451.20 | 2 148 679 |
| Mar 02, 2016 | £466.80 | £471.30 | £461.70 | £463.70 | 1 584 683 |
| Mar 01, 2016 | £457.30 | £471.20 | £457.30 | £466.80 | 1 940 079 |
| Feb 29, 2016 | £446.90 | £459.90 | £446.10 | £458.80 | 2 274 898 |
| Feb 26, 2016 | £457.00 | £457.60 | £445.60 | £448.90 | 1 810 876 |
| Feb 25, 2016 | £427.10 | £456.80 | £427.10 | £453.30 | 2 419 569 |
| Feb 24, 2016 | £435.60 | £438.40 | £429.50 | £434.70 | 1 556 709 |
