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 |
| Apr 12, 2019 | £3.44 | £3.49 | £3.35 | £3.49 | 1 030 420 |
| Apr 11, 2019 | £3.40 | £3.45 | £3.39 | £3.41 | 739 208 |
| Apr 10, 2019 | £3.40 | £3.45 | £3.40 | £3.44 | 785 210 |
| Apr 09, 2019 | £3.41 | £3.44 | £3.40 | £3.41 | 792 020 |
| Apr 08, 2019 | £3.41 | £3.43 | £3.41 | £3.42 | 567 568 |
| Apr 05, 2019 | £3.45 | £3.45 | £3.42 | £3.43 | 974 662 |
| Apr 04, 2019 | £3.46 | £3.47 | £3.43 | £3.43 | 796 125 |
| Apr 03, 2019 | £3.44 | £3.48 | £3.39 | £3.48 | 1 000 534 |
| Apr 02, 2019 | £3.40 | £3.46 | £3.38 | £3.42 | 1 252 363 |
| Apr 01, 2019 | £3.46 | £3.46 | £3.39 | £3.39 | 2 516 123 |
| Mar 29, 2019 | £3.41 | £3.43 | £3.39 | £3.43 | 1 299 367 |
| Mar 28, 2019 | £3.35 | £3.43 | £3.35 | £3.39 | 788 498 |
| Mar 27, 2019 | £3.40 | £3.42 | £3.37 | £3.37 | 1 055 418 |
| Mar 26, 2019 | £3.43 | £3.45 | £3.38 | £3.40 | 1 321 767 |
| Mar 25, 2019 | £3.40 | £3.43 | £3.37 | £3.38 | 1 621 680 |
| Mar 22, 2019 | £3.48 | £3.49 | £3.36 | £3.38 | 1 651 244 |
| Mar 21, 2019 | £3.52 | £3.54 | £3.36 | £3.49 | 3 015 348 |
| Mar 20, 2019 | £3.73 | £3.73 | £3.68 | £3.69 | 845 846 |
| Mar 19, 2019 | £3.65 | £3.72 | £3.64 | £3.72 | 1 605 592 |
| Mar 18, 2019 | £3.66 | £3.68 | £3.62 | £3.66 | 1 383 446 |
| Mar 15, 2019 | £3.61 | £3.69 | £3.61 | £3.67 | 2 439 504 |
| Mar 14, 2019 | £3.59 | £3.67 | £3.59 | £3.62 | 1 632 887 |
| Mar 13, 2019 | £3.58 | £3.62 | £3.57 | £3.58 | 1 456 275 |
| Mar 12, 2019 | £3.63 | £3.67 | £3.59 | £3.59 | 1 043 344 |
| Mar 11, 2019 | £3.64 | £3.66 | £3.62 | £3.63 | 942 978 |
