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 |
| Feb 23, 2016 | £444.20 | £447.50 | £436.40 | £439.00 | 1 862 162 |
| Feb 22, 2016 | £436.10 | £442.60 | £436.10 | £440.70 | 1 096 397 |
| Feb 19, 2016 | £431.50 | £435.80 | £428.30 | £435.80 | 772 744 |
| Feb 18, 2016 | £430.40 | £432.10 | £425.00 | £431.10 | 1 115 171 |
| Feb 17, 2016 | £414.30 | £429.50 | £414.30 | £429.50 | 1 565 015 |
| Feb 16, 2016 | £403.00 | £417.80 | £400.80 | £415.00 | 1 902 245 |
| Feb 15, 2016 | £398.00 | £405.30 | £397.60 | £401.80 | 881 790 |
| Feb 12, 2016 | £386.20 | £394.50 | £385.80 | £394.40 | 1 572 633 |
| Feb 11, 2016 | £391.70 | £391.70 | £383.90 | £385.10 | 1 325 869 |
| Feb 10, 2016 | £391.20 | £396.00 | £386.30 | £393.90 | 1 320 121 |
| Feb 09, 2016 | £382.10 | £388.00 | £377.90 | £386.50 | 1 862 434 |
| Feb 08, 2016 | £404.10 | £404.40 | £377.40 | £379.80 | 1 561 932 |
| Feb 05, 2016 | £410.90 | £414.30 | £400.90 | £402.20 | 1 184 407 |
| Feb 04, 2016 | £410.10 | £410.20 | £402.40 | £408.80 | 1 123 778 |
| Feb 03, 2016 | £411.50 | £413.00 | £400.80 | £405.30 | 1 120 035 |
| Feb 02, 2016 | £413.70 | £418.50 | £409.90 | £413.50 | 1 250 523 |
| Feb 01, 2016 | £413.10 | £415.00 | £411.20 | £413.70 | 1 418 526 |
| Jan 29, 2016 | £411.40 | £413.70 | £408.10 | £413.70 | 2 361 083 |
| Jan 28, 2016 | £407.90 | £411.60 | £401.90 | £407.90 | 1 001 886 |
| Jan 27, 2016 | £405.70 | £410.30 | £405.00 | £409.80 | 1 579 734 |
| Jan 26, 2016 | £406.50 | £410.30 | £405.70 | £407.80 | 917 146 |
| Jan 25, 2016 | £413.20 | £413.80 | £409.00 | £413.00 | 908 533 |
| Jan 22, 2016 | £406.80 | £411.00 | £406.20 | £409.00 | 1 166 035 |
| Jan 21, 2016 | £405.70 | £408.20 | £395.90 | £401.60 | 2 901 039 |
| Jan 20, 2016 | £402.00 | £406.70 | £397.80 | £402.80 | 2 390 519 |
