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 25, 2019 | £3.90 | £3.95 | £3.89 | £3.95 | 1 319 528 |
| Jun 24, 2019 | £3.98 | £3.98 | £3.90 | £3.91 | 1 330 987 |
| Jun 21, 2019 | £3.89 | £3.93 | £3.86 | £3.92 | 3 480 559 |
| Jun 20, 2019 | £3.93 | £3.95 | £3.88 | £3.89 | 1 947 216 |
| Jun 19, 2019 | £3.82 | £3.92 | £3.81 | £3.90 | 3 217 606 |
| Jun 18, 2019 | £3.80 | £3.85 | £3.78 | £3.85 | 2 142 376 |
| Jun 17, 2019 | £3.75 | £3.80 | £3.73 | £3.80 | 2 267 909 |
| Jun 14, 2019 | £3.68 | £3.78 | £3.68 | £3.78 | 2 104 578 |
| Jun 13, 2019 | £3.70 | £3.71 | £3.65 | £3.70 | 1 227 269 |
| Jun 12, 2019 | £3.71 | £3.72 | £3.68 | £3.70 | 1 448 551 |
| Jun 11, 2019 | £3.72 | £3.73 | £3.68 | £3.69 | 887 881 |
| Jun 10, 2019 | £3.75 | £3.78 | £3.72 | £3.74 | 682 962 |
| Jun 07, 2019 | £3.68 | £3.74 | £3.68 | £3.74 | 1 008 247 |
| Jun 06, 2019 | £3.70 | £3.70 | £3.65 | £3.67 | 727 280 |
| Jun 05, 2019 | £3.73 | £3.75 | £3.68 | £3.69 | 1 215 257 |
| Jun 04, 2019 | £3.67 | £3.72 | £3.63 | £3.70 | 2 220 961 |
| Jun 03, 2019 | £3.80 | £3.80 | £3.67 | £3.67 | 1 727 355 |
| May 31, 2019 | £3.76 | £3.79 | £3.72 | £3.79 | 1 762 542 |
| May 30, 2019 | £3.72 | £3.79 | £3.71 | £3.76 | 908 597 |
| May 29, 2019 | £3.79 | £3.82 | £3.70 | £3.72 | 2 414 274 |
| May 28, 2019 | £3.80 | £3.84 | £3.76 | £3.80 | 2 971 531 |
| May 24, 2019 | £3.60 | £3.80 | £3.60 | £3.77 | 3 165 021 |
| May 23, 2019 | £3.46 | £3.58 | £3.44 | £3.58 | 3 622 915 |
| May 22, 2019 | £3.38 | £3.38 | £3.28 | £3.33 | 2 835 169 |
| May 21, 2019 | £3.51 | £3.51 | £3.38 | £3.38 | 2 988 667 |
