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 20, 2019 | £3.66 | £3.66 | £3.40 | £3.50 | 3 166 685 |
| May 17, 2019 | £3.73 | £3.77 | £3.71 | £3.75 | 1 042 213 |
| May 16, 2019 | £3.69 | £3.74 | £3.68 | £3.74 | 1 654 519 |
| May 15, 2019 | £3.70 | £3.73 | £3.67 | £3.68 | 1 818 150 |
| May 14, 2019 | £3.63 | £3.75 | £3.63 | £3.70 | 1 630 496 |
| May 13, 2019 | £3.71 | £3.71 | £3.63 | £3.63 | 803 041 |
| May 10, 2019 | £3.64 | £3.73 | £3.64 | £3.69 | 1 063 384 |
| May 09, 2019 | £3.67 | £3.69 | £3.61 | £3.63 | 920 942 |
| May 08, 2019 | £3.67 | £3.70 | £3.62 | £3.68 | 1 156 426 |
| May 07, 2019 | £3.67 | £3.70 | £3.63 | £3.65 | 1 291 984 |
| May 06, 2019 | £3.69 | £3.69 | £3.69 | £3.69 | 0 |
| May 03, 2019 | £3.66 | £3.70 | £3.59 | £3.69 | 1 093 574 |
| May 02, 2019 | £3.67 | £3.68 | £3.64 | £3.65 | 937 803 |
| May 01, 2019 | £3.65 | £3.69 | £3.62 | £3.69 | 736 157 |
| Apr 30, 2019 | £3.78 | £3.78 | £3.66 | £3.66 | 1 228 464 |
| Apr 29, 2019 | £3.74 | £3.78 | £3.72 | £3.75 | 1 188 451 |
| Apr 26, 2019 | £3.70 | £3.75 | £3.65 | £3.75 | 1 430 379 |
| Apr 25, 2019 | £3.73 | £3.73 | £3.64 | £3.67 | 1 050 456 |
| Apr 24, 2019 | £3.65 | £3.72 | £3.64 | £3.72 | 1 186 378 |
| Apr 23, 2019 | £3.60 | £3.66 | £3.59 | £3.64 | 1 406 601 |
| Apr 22, 2019 | £3.60 | £3.60 | £3.60 | £3.60 | 0 |
| Apr 18, 2019 | £3.56 | £3.61 | £3.55 | £3.60 | 1 216 421 |
| Apr 17, 2019 | £3.54 | £3.59 | £3.53 | £3.58 | 1 669 619 |
| Apr 16, 2019 | £3.52 | £3.56 | £3.48 | £3.55 | 1 096 460 |
| Apr 15, 2019 | £3.49 | £3.54 | £3.48 | £3.53 | 1 322 417 |
