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 |
| Mar 08, 2019 | £3.61 | £3.64 | £3.59 | £3.62 | 1 198 663 |
| Mar 07, 2019 | £3.64 | £3.68 | £3.61 | £3.64 | 1 281 922 |
| Mar 06, 2019 | £3.64 | £3.65 | £3.61 | £3.65 | 835 013 |
| Mar 05, 2019 | £3.62 | £3.66 | £3.61 | £3.65 | 1 326 807 |
| Mar 04, 2019 | £3.65 | £3.67 | £3.59 | £3.61 | 1 542 929 |
| Mar 01, 2019 | £3.64 | £3.68 | £3.61 | £3.65 | 1 712 688 |
| Feb 28, 2019 | £3.56 | £3.71 | £3.50 | £3.62 | 2 782 649 |
| Feb 27, 2019 | £3.63 | £3.65 | £3.53 | £3.53 | 1 816 243 |
| Feb 26, 2019 | £3.58 | £3.65 | £3.58 | £3.64 | 1 626 599 |
| Feb 25, 2019 | £3.65 | £3.65 | £3.59 | £3.62 | 979 026 |
| Feb 22, 2019 | £3.64 | £3.65 | £3.60 | £3.62 | 1 704 561 |
| Feb 21, 2019 | £3.67 | £3.71 | £3.58 | £3.66 | 2 394 029 |
| Feb 20, 2019 | £3.64 | £3.70 | £3.62 | £3.70 | 1 488 394 |
| Feb 19, 2019 | £3.62 | £3.65 | £3.58 | £3.63 | 1 853 444 |
| Feb 18, 2019 | £351.90 | £360.10 | £351.90 | £360.00 | 1 187 689 |
| Feb 15, 2019 | £3.56 | £3.58 | £3.53 | £3.53 | 1 360 661 |
| Feb 14, 2019 | £3.59 | £3.61 | £3.55 | £3.56 | 1 880 686 |
| Feb 13, 2019 | £3.50 | £3.59 | £3.50 | £3.59 | 2 499 630 |
| Feb 12, 2019 | £3.55 | £3.57 | £3.51 | £3.51 | 2 317 483 |
| Feb 11, 2019 | £3.58 | £3.58 | £3.51 | £3.52 | 1 725 533 |
| Feb 08, 2019 | £3.51 | £3.52 | £3.45 | £3.50 | 795 132 |
| Feb 07, 2019 | £3.52 | £3.53 | £3.48 | £3.50 | 1 089 256 |
| Feb 06, 2019 | £3.53 | £3.56 | £3.51 | £3.53 | 987 061 |
| Feb 05, 2019 | £3.45 | £3.54 | £3.42 | £3.53 | 1 483 275 |
| Feb 04, 2019 | £3.48 | £3.48 | £3.42 | £3.45 | 3 400 671 |
