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 30, 2019 | £4.51 | £4.52 | £4.51 | £4.52 | 3 105 249 |
| Jul 29, 2019 | £4.51 | £4.55 | £4.50 | £4.50 | 2 062 628 |
| Jul 26, 2019 | £4.51 | £4.52 | £4.50 | £4.52 | 1 404 616 |
| Jul 25, 2019 | £4.51 | £4.51 | £4.50 | £4.51 | 2 838 817 |
| Jul 24, 2019 | £4.50 | £4.51 | £4.50 | £4.50 | 3 968 763 |
| Jul 23, 2019 | £4.50 | £4.51 | £4.50 | £4.50 | 3 388 022 |
| Jul 22, 2019 | £4.48 | £4.51 | £4.48 | £4.50 | 1 339 734 |
| Jul 19, 2019 | £4.50 | £4.51 | £4.49 | £4.50 | 1 143 958 |
| Jul 18, 2019 | £4.49 | £4.50 | £4.49 | £4.50 | 2 388 054 |
| Jul 17, 2019 | £4.50 | £4.50 | £4.50 | £4.50 | 4 150 887 |
| Jul 16, 2019 | £4.50 | £4.50 | £4.49 | £4.50 | 2 338 635 |
| Jul 15, 2019 | £4.50 | £4.50 | £4.49 | £4.50 | 2 298 475 |
| Jul 12, 2019 | £4.49 | £4.50 | £4.49 | £4.50 | 2 051 011 |
| Jul 11, 2019 | £4.50 | £4.50 | £4.49 | £4.49 | 2 632 887 |
| Jul 10, 2019 | £4.49 | £4.50 | £4.49 | £4.49 | 6 044 363 |
| Jul 09, 2019 | £4.49 | £4.49 | £4.48 | £4.49 | 6 600 176 |
| Jul 08, 2019 | £4.48 | £4.49 | £4.48 | £4.49 | 3 871 182 |
| Jul 05, 2019 | £4.50 | £4.50 | £4.48 | £4.49 | 3 429 480 |
| Jul 04, 2019 | £4.49 | £4.50 | £4.48 | £4.48 | 6 277 657 |
| Jul 03, 2019 | £4.50 | £4.50 | £4.49 | £4.49 | 7 104 606 |
| Jul 02, 2019 | £4.50 | £4.51 | £4.49 | £4.50 | 12 542 552 |
| Jul 01, 2019 | £4.49 | £4.51 | £4.47 | £4.50 | 14 679 667 |
| Jun 28, 2019 | £4.51 | £4.51 | £4.49 | £4.49 | 26 884 262 |
| Jun 27, 2019 | £3.93 | £3.96 | £3.90 | £3.95 | 1 369 763 |
| Jun 26, 2019 | £3.92 | £3.95 | £3.91 | £3.93 | 925 532 |
