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 |
| Feb 01, 2019 | £3.40 | £3.48 | £3.38 | £3.46 | 1 621 494 |
| Jan 31, 2019 | £3.40 | £3.45 | £3.37 | £3.38 | 1 646 019 |
| Jan 30, 2019 | £3.38 | £3.43 | £3.33 | £3.43 | 820 534 |
| Jan 29, 2019 | £3.37 | £3.41 | £3.35 | £3.37 | 1 113 382 |
| Jan 28, 2019 | £3.33 | £3.37 | £3.33 | £3.35 | 743 682 |
| Jan 25, 2019 | £3.40 | £3.42 | £3.32 | £3.32 | 1 111 068 |
| Jan 24, 2019 | £3.40 | £3.45 | £3.38 | £3.39 | 1 179 156 |
| Jan 23, 2019 | £3.39 | £3.42 | £3.37 | £3.39 | 740 664 |
| Jan 22, 2019 | £3.37 | £3.43 | £3.37 | £3.40 | 725 485 |
| Jan 21, 2019 | £340.40 | £345.30 | £337.60 | £339.10 | 683 640 |
| Jan 18, 2019 | £3.40 | £3.46 | £3.39 | £3.42 | 1 221 921 |
| Jan 17, 2019 | £3.34 | £3.40 | £3.33 | £3.38 | 951 491 |
| Jan 16, 2019 | £3.42 | £3.43 | £3.36 | £3.36 | 954 745 |
| Jan 15, 2019 | £3.43 | £3.43 | £3.35 | £3.41 | 1 348 474 |
| Jan 14, 2019 | £3.37 | £3.41 | £3.33 | £3.40 | 929 361 |
| Jan 11, 2019 | £3.26 | £3.41 | £3.23 | £3.37 | 1 586 000 |
| Jan 10, 2019 | £3.37 | £3.37 | £3.14 | £3.27 | 3 361 107 |
| Jan 09, 2019 | £3.41 | £3.49 | £3.38 | £3.45 | 1 448 750 |
| Jan 08, 2019 | £3.40 | £3.46 | £3.39 | £3.41 | 1 421 768 |
| Jan 07, 2019 | £3.26 | £3.41 | £3.24 | £3.40 | 1 891 698 |
| Jan 04, 2019 | £3.21 | £3.23 | £3.19 | £3.23 | 893 838 |
| Jan 03, 2019 | £3.18 | £3.23 | £3.14 | £3.18 | 1 261 602 |
| Jan 02, 2019 | £3.16 | £3.23 | £3.12 | £3.18 | 1 804 369 |
| Dec 31, 2018 | £3.18 | £3.20 | £3.17 | £3.18 | 491 779 |
| Dec 28, 2018 | £3.12 | £3.16 | £3.08 | £3.16 | 1 057 551 |
