Merlin Entertainments (MERL) Share Price

Travel & Leisure Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Merlin Entertainments

Date Open High Low Close* Volume
04/11/2019 454.90p 454.60p 454.60p 454.60p 0
01/11/2019 454.90p 455.00p 454.58p 454.60p 8378204
31/10/2019 455.00p 457.50p 454.50p 454.50p 1708944
30/10/2019 454.90p 454.90p 454.50p 454.60p 1203932
29/10/2019 454.90p 454.90p 454.70p 454.80p 731907
28/10/2019 454.90p 454.90p 454.50p 454.80p 882132
25/10/2019 455.00p 455.00p 454.40p 454.80p 791454
24/10/2019 454.40p 454.82p 454.40p 454.70p 1219075
23/10/2019 454.40p 454.70p 454.30p 454.70p 1397204
22/10/2019 454.90p 454.90p 454.30p 454.40p 1174466
21/10/2019 454.30p 454.70p 454.00p 454.50p 3505881
18/10/2019 454.30p 454.80p 453.30p 454.60p 1936873
17/10/2019 454.50p 454.60p 453.50p 454.00p 1271754
16/10/2019 453.10p 454.50p 453.00p 454.20p 1954728
15/10/2019 454.00p 460.10p 453.20p 453.30p 1469314
14/10/2019 453.50p 455.70p 453.00p 453.90p 1019013
11/10/2019 453.60p 453.90p 452.90p 453.50p 2482848
10/10/2019 452.80p 453.50p 452.80p 453.00p 827180
09/10/2019 460.70p 460.70p 452.70p 453.00p 735070
08/10/2019 454.40p 454.40p 452.78p 452.80p 1361987
07/10/2019 453.10p 453.60p 452.46p 453.00p 904027
04/10/2019 452.20p 453.00p 452.20p 452.80p 1917440
03/10/2019 452.40p 453.80p 452.20p 452.50p 2158727
02/10/2019 452.70p 453.10p 452.20p 452.20p 3711097
01/10/2019 452.20p 453.30p 452.10p 452.50p 2136185
30/09/2019 452.50p 452.90p 452.10p 452.40p 4726727
27/09/2019 451.80p 452.50p 451.80p 452.50p 1921152
26/09/2019 451.80p 452.50p 451.80p 452.10p 937832
25/09/2019 453.00p 453.00p 451.80p 451.90p 6162642
24/09/2019 453.00p 453.00p 452.00p 452.50p 1883486
23/09/2019 451.00p 452.70p 451.00p 452.60p 1563850
20/09/2019 452.50p 452.60p 451.80p 452.30p 3215296
19/09/2019 452.80p 452.80p 451.34p 452.00p 2313664
18/09/2019 452.40p 452.60p 451.60p 451.80p 5891845
17/09/2019 452.40p 452.40p 451.60p 452.20p 913157
16/09/2019 451.90p 452.40p 451.70p 451.70p 4714994
13/09/2019 452.00p 452.40p 451.80p 452.00p 1789091
12/09/2019 453.80p 453.80p 451.80p 452.00p 1570322
11/09/2019 451.60p 453.16p 451.60p 452.60p 1623381
10/09/2019 451.90p 452.46p 451.10p 451.60p 1823802
09/09/2019 453.50p 453.50p 451.20p 452.00p 1264592
06/09/2019 451.20p 452.20p 451.20p 451.90p 962115
05/09/2019 451.40p 452.20p 450.80p 451.60p 1508124
04/09/2019 454.00p 454.00p 450.90p 451.50p 7658911
03/09/2019 451.90p 452.60p 451.80p 452.60p 2305516
02/09/2019 451.70p 452.60p 451.70p 452.00p 2546325
30/08/2019 452.50p 452.60p 451.70p 451.70p 2283782
29/08/2019 451.60p 452.50p 451.60p 451.70p 1132312
28/08/2019 452.40p 452.40p 451.40p 451.70p 2075263
27/08/2019 451.50p 452.90p 451.50p 452.00p 2093756
23/08/2019 453.20p 453.20p 451.90p 452.00p 1077839
22/08/2019 451.50p 453.60p 451.50p 452.50p 1175447
21/08/2019 451.50p 453.40p 451.50p 453.40p 1063565
20/08/2019 451.20p 453.50p 451.20p 452.50p 1731532
19/08/2019 453.90p 453.90p 451.20p 453.30p 1582855
16/08/2019 454.00p 454.00p 451.00p 452.00p 1349026
15/08/2019 451.70p 452.00p 450.80p 451.00p 1429042
14/08/2019 454.00p 454.00p 450.80p 451.00p 3111203
13/08/2019 452.40p 452.40p 451.07p 451.50p 2528488
12/08/2019 451.70p 452.10p 451.00p 451.60p 1798074
09/08/2019 451.20p 452.82p 450.50p 450.80p 3369508
08/08/2019 451.30p 453.80p 450.50p 451.30p 3463774
07/08/2019 451.90p 451.90p 450.70p 450.90p 2753213
06/08/2019 451.90p 452.60p 450.80p 450.80p 3812095
05/08/2019 451.60p 452.40p 450.90p 451.30p 3667059
02/08/2019 451.60p 452.48p 450.50p 450.50p 2695780
01/08/2019 451.10p 454.70p 451.10p 452.50p 2270662
31/07/2019 453.00p 455.25p 451.50p 451.50p 3275864
30/07/2019 451.00p 452.00p 450.90p 451.60p 3501673
29/07/2019 450.90p 455.05p 450.40p 450.40p 1953139
26/07/2019 450.90p 451.80p 450.00p 451.60p 1281506
25/07/2019 450.50p 450.90p 450.00p 450.60p 1818347
24/07/2019 449.80p 450.50p 449.70p 450.20p 2994399
23/07/2019 449.60p 450.50p 449.60p 449.80p 3375845
22/07/2019 448.00p 450.70p 448.00p 449.60p 1348947
19/07/2019 450.20p 450.60p 449.48p 449.70p 1125301
18/07/2019 449.20p 450.20p 449.20p 450.00p 2291412
17/07/2019 450.00p 450.40p 449.60p 449.60p 2180422
16/07/2019 450.00p 450.00p 449.40p 450.00p 1815223
15/07/2019 449.50p 450.20p 449.10p 449.90p 2265566
12/07/2019 449.30p 449.80p 449.00p 449.50p 1967504
11/07/2019 449.50p 449.50p 448.70p 449.20p 2774137
10/07/2019 448.50p 449.70p 448.50p 449.00p 5515890
09/07/2019 448.50p 449.00p 448.30p 448.90p 3978727
08/07/2019 448.40p 449.30p 448.20p 448.70p 3852159
05/07/2019 449.50p 449.50p 448.30p 448.60p 3612476
04/07/2019 449.00p 450.00p 448.40p 448.80p 6116204
03/07/2019 449.60p 449.90p 448.70p 448.70p 7900757
02/07/2019 449.70p 450.60p 449.30p 449.50p 16661935
01/07/2019 449.10p 450.60p 448.80p 450.00p 14145872
28/06/2019 451.00p 451.50p 449.00p 449.10p 26613472
27/06/2019 392.90p 395.90p 390.10p 395.00p 1379201
26/06/2019 392.40p 395.20p 390.98p 393.10p 922357
25/06/2019 390.00p 395.20p 389.40p 395.00p 1314722
24/06/2019 392.50p 398.30p 389.54p 390.70p 1461847
21/06/2019 389.00p 393.43p 386.00p 391.90p 3196934
20/06/2019 393.30p 395.20p 388.00p 389.30p 1853757
19/06/2019 382.40p 392.00p 380.69p 389.90p 2979428
18/06/2019 380.00p 384.80p 378.38p 384.50p 2021025
17/06/2019 374.70p 380.40p 372.90p 379.50p 1716997
14/06/2019 368.00p 377.80p 368.00p 377.80p 1827477
13/06/2019 370.30p 370.50p 365.40p 370.00p 1227113
12/06/2019 370.50p 372.25p 368.30p 369.90p 1394636
11/06/2019 372.00p 373.34p 368.00p 369.00p 899353
10/06/2019 374.80p 377.70p 372.37p 374.40p 695336
07/06/2019 368.00p 373.90p 367.80p 373.90p 889606
06/06/2019 370.40p 370.40p 365.20p 366.90p 717576
05/06/2019 373.00p 374.80p 368.30p 368.80p 1216436
04/06/2019 367.20p 372.40p 363.40p 370.00p 1698369
03/06/2019 380.30p 380.40p 367.00p 367.20p 1771543
31/05/2019 375.70p 379.10p 371.70p 379.10p 1769473
30/05/2019 371.60p 378.50p 370.80p 376.40p 887364
29/05/2019 378.50p 381.50p 369.60p 371.70p 2414781
28/05/2019 379.50p 384.10p 375.50p 380.00p 2930052
24/05/2019 360.00p 380.10p 360.00p 377.10p 3040075
23/05/2019 345.50p 358.10p 343.60p 357.60p 3570505
22/05/2019 337.50p 337.80p 327.60p 332.50p 2850531
21/05/2019 351.20p 351.20p 337.50p 337.60p 2877214
20/05/2019 366.00p 366.00p 340.40p 350.00p 3173663
17/05/2019 373.10p 376.50p 371.40p 375.10p 1043663
16/05/2019 369.00p 374.10p 367.70p 374.10p 1675359
15/05/2019 370.10p 373.00p 366.80p 367.80p 1831533
14/05/2019 363.20p 374.90p 363.20p 370.30p 1632011
13/05/2019 371.00p 371.00p 363.00p 363.10p 803110
10/05/2019 364.30p 372.50p 364.30p 369.30p 1064997
09/05/2019 366.90p 368.50p 360.60p 362.90p 946655
08/05/2019 366.70p 369.60p 362.00p 368.00p 1174455
07/05/2019 367.40p 370.10p 363.00p 364.90p 1295578
03/05/2019 365.70p 370.00p 359.20p 368.60p 1142392
02/05/2019 366.90p 368.00p 363.50p 364.90p 938194
01/05/2019 364.60p 368.80p 362.00p 368.80p 729187
30/04/2019 377.80p 377.80p 366.10p 366.20p 1228803
29/04/2019 374.00p 377.70p 372.00p 375.40p 1198313
26/04/2019 370.00p 375.10p 365.30p 375.10p 1440605
25/04/2019 373.00p 373.00p 363.70p 366.60p 1896744
24/04/2019 365.20p 371.60p 364.10p 371.50p 1213923
23/04/2019 360.20p 366.40p 359.40p 364.00p 1224564
18/04/2019 356.10p 361.30p 354.70p 360.00p 1019741
17/04/2019 353.90p 359.30p 353.10p 358.00p 1258370
16/04/2019 352.00p 355.50p 347.50p 354.50p 1104589
15/04/2019 349.40p 354.30p 347.60p 353.20p 1314950
12/04/2019 343.50p 349.30p 334.90p 348.50p 1053711
11/04/2019 340.10p 344.70p 339.10p 341.40p 755165
10/04/2019 340.20p 344.50p 340.20p 344.00p 790319
09/04/2019 340.50p 343.61p 340.10p 341.20p 801857
08/04/2019 341.10p 343.42p 340.60p 342.10p 569565
05/04/2019 345.10p 345.10p 342.30p 342.70p 1239877
04/04/2019 345.60p 347.10p 342.60p 343.00p 788391
03/04/2019 343.60p 347.70p 338.90p 347.60p 1025058
02/04/2019 340.20p 345.80p 337.50p 342.10p 1272007
01/04/2019 345.50p 345.90p 338.70p 339.30p 2732435
29/03/2019 341.20p 343.30p 339.40p 343.30p 1312118
28/03/2019 335.40p 343.22p 335.40p 339.20p 783472
27/03/2019 340.20p 342.10p 336.70p 337.10p 1021542
26/03/2019 342.60p 344.70p 337.65p 340.00p 1456387
25/03/2019 340.20p 343.10p 336.80p 338.30p 2255010
22/03/2019 347.90p 349.40p 335.50p 337.70p 1656978
21/03/2019 352.30p 354.30p 336.30p 348.70p 3026883
20/03/2019 373.10p 373.10p 368.30p 368.90p 818580
19/03/2019 364.70p 372.40p 363.60p 372.00p 1774300
18/03/2019 366.40p 368.10p 361.80p 365.60p 1838093
15/03/2019 361.40p 368.80p 361.40p 367.40p 2475468
14/03/2019 358.50p 366.50p 358.50p 362.10p 1655802
13/03/2019 358.20p 361.20p 356.60p 358.10p 1429229
12/03/2019 362.70p 367.49p 359.40p 359.40p 1053152
11/03/2019 364.30p 366.01p 361.60p 363.00p 948835
08/03/2019 360.80p 364.20p 359.00p 361.60p 1192268
07/03/2019 364.30p 367.80p 360.50p 363.70p 1284422
06/03/2019 363.50p 365.10p 361.10p 364.60p 832106
05/03/2019 362.00p 365.80p 361.00p 365.00p 1024053
04/03/2019 365.00p 366.50p 359.46p 361.30p 1542929
01/03/2019 363.70p 368.20p 361.40p 364.60p 1722621
28/02/2019 356.00p 370.80p 350.10p 361.60p 2816599
27/02/2019 362.50p 364.60p 352.60p 352.60p 1818893
26/02/2019 358.00p 365.10p 357.80p 364.00p 1632983
25/02/2019 364.80p 365.10p 358.80p 362.40p 984856
22/02/2019 364.20p 365.26p 360.20p 361.60p 1711719
21/02/2019 367.20p 371.00p 357.56p 366.00p 1939425
20/02/2019 363.50p 370.20p 362.40p 370.20p 1644862
19/02/2019 361.50p 364.70p 357.96p 363.10p 1910378
18/02/2019 351.90p 360.10p 351.90p 360.00p 878258
15/02/2019 355.80p 357.90p 352.80p 353.30p 1360661
14/02/2019 359.00p 361.30p 354.70p 355.50p 1787859
13/02/2019 350.30p 358.90p 350.29p 358.70p 2509836
12/02/2019 354.90p 357.40p 350.50p 351.00p 1888538
11/02/2019 357.90p 357.90p 350.50p 351.60p 1641550
08/02/2019 350.70p 352.30p 345.40p 350.00p 788750
07/02/2019 351.50p 353.00p 348.20p 350.00p 1082353
06/02/2019 353.40p 356.30p 350.50p 352.70p 933389
05/02/2019 345.00p 353.90p 342.48p 353.40p 1477675
04/02/2019 347.90p 348.30p 342.00p 345.00p 999195
01/02/2019 340.00p 348.10p 337.50p 346.10p 1619954
31/01/2019 339.50p 344.80p 337.00p 338.10p 1649508
30/01/2019 337.90p 342.80p 333.20p 342.80p 811926
29/01/2019 336.90p 341.10p 334.90p 336.90p 1107488
28/01/2019 332.80p 337.00p 332.80p 334.50p 743867
25/01/2019 340.00p 341.90p 331.70p 332.00p 1112266
24/01/2019 340.00p 345.10p 337.50p 338.70p 1120007
23/01/2019 338.90p 340.40p 337.40p 338.90p 720098
22/01/2019 337.30p 343.20p 337.30p 339.50p 726061

*Close Price adjusted for both dividends and splits