Merlin Entertainments (MERL) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
19/11/2015 413.90p 414.40p 409.70p 412.80p 1482832
18/11/2015 402.20p 411.10p 402.10p 409.80p 1599509
17/11/2015 397.30p 403.60p 394.83p 403.60p 1037844
16/11/2015 394.80p 402.30p 389.30p 393.50p 1241248
13/11/2015 406.40p 406.40p 395.50p 396.10p 1048426
12/11/2015 410.90p 412.80p 404.10p 404.10p 1543592
11/11/2015 403.40p 410.30p 403.20p 410.30p 995416
10/11/2015 407.30p 411.70p 400.30p 400.30p 1614190
09/11/2015 411.30p 414.57p 407.30p 407.30p 1204836
06/11/2015 411.70p 415.60p 408.20p 412.20p 1078937
05/11/2015 411.10p 413.20p 408.70p 408.70p 1047998
04/11/2015 410.80p 413.50p 408.90p 411.30p 970666
03/11/2015 411.70p 413.75p 409.70p 411.90p 1723895
02/11/2015 411.40p 413.90p 410.10p 410.80p 1258092
30/10/2015 410.30p 414.80p 409.10p 414.80p 2758042
29/10/2015 403.00p 409.90p 401.40p 409.30p 3091798
28/10/2015 395.60p 400.40p 394.50p 400.40p 1107257
27/10/2015 399.10p 399.10p 394.50p 395.00p 1372604
26/10/2015 396.70p 398.84p 395.70p 398.40p 1226281
23/10/2015 386.80p 398.60p 386.40p 398.30p 3450996
22/10/2015 387.30p 389.19p 380.90p 386.30p 3012566
21/10/2015 375.00p 389.50p 374.90p 389.00p 3085726
20/10/2015 372.70p 374.40p 369.70p 371.60p 964263
19/10/2015 368.50p 372.90p 368.50p 371.30p 1150649
16/10/2015 368.60p 371.70p 367.90p 370.10p 1451102
15/10/2015 368.20p 369.90p 365.90p 368.00p 1236002
14/10/2015 377.90p 378.58p 365.20p 367.00p 1680631
13/10/2015 380.70p 380.70p 378.10p 379.20p 701854
12/10/2015 383.60p 384.60p 379.10p 381.30p 785296
09/10/2015 386.80p 387.00p 382.10p 385.00p 924195
08/10/2015 381.50p 385.70p 380.70p 384.20p 804181
07/10/2015 383.80p 384.10p 377.30p 381.00p 1503956
06/10/2015 384.20p 385.90p 381.90p 384.20p 712456
05/10/2015 380.40p 384.00p 379.31p 382.90p 747931
02/10/2015 377.60p 380.30p 372.00p 375.90p 956934
01/10/2015 374.50p 377.30p 373.30p 376.60p 1099802
30/09/2015 372.30p 373.04p 369.80p 371.60p 1608038
29/09/2015 367.00p 368.40p 363.39p 365.90p 1007215
28/09/2015 376.00p 376.00p 369.20p 369.20p 1018418
25/09/2015 376.40p 376.90p 373.30p 376.20p 1166223
24/09/2015 371.90p 377.50p 370.00p 370.80p 1156774
23/09/2015 368.70p 375.60p 367.40p 373.70p 977597
22/09/2015 374.10p 375.36p 368.71p 369.00p 1475988
21/09/2015 374.30p 377.70p 373.00p 374.90p 1460323
18/09/2015 381.70p 385.00p 373.40p 375.50p 3423846
17/09/2015 383.40p 384.70p 376.80p 382.60p 2746215
16/09/2015 380.30p 383.80p 378.50p 382.70p 1754268
15/09/2015 383.10p 384.00p 376.60p 378.00p 1554258
14/09/2015 386.00p 387.40p 382.10p 382.30p 1133017
11/09/2015 389.30p 390.86p 383.10p 384.60p 840515
10/09/2015 386.10p 389.40p 385.60p 388.00p 1430027
09/09/2015 390.00p 392.30p 386.30p 388.90p 1605797
08/09/2015 385.00p 388.04p 383.70p 385.50p 1666466
07/09/2015 385.60p 388.80p 380.10p 385.00p 836715
04/09/2015 381.00p 386.00p 381.00p 383.20p 1750905
03/09/2015 384.70p 387.50p 378.80p 385.30p 2006288
02/09/2015 382.20p 386.00p 377.80p 382.10p 2425541
01/09/2015 383.10p 389.10p 374.70p 377.20p 1824094
28/08/2015 384.10p 388.50p 381.90p 388.50p 2094531
27/08/2015 388.50p 389.98p 381.80p 384.20p 2005785
26/08/2015 380.00p 385.30p 376.38p 380.20p 3316575
25/08/2015 372.40p 385.50p 370.70p 384.40p 3196399
24/08/2015 373.40p 376.12p 360.93p 369.20p 2110877
21/08/2015 388.00p 391.30p 382.10p 382.10p 1230250
20/08/2015 394.20p 398.20p 390.60p 392.10p 1167750
19/08/2015 400.00p 401.74p 396.47p 396.50p 1465848
18/08/2015 397.50p 403.00p 396.40p 401.50p 1503038
17/08/2015 402.40p 402.40p 393.50p 398.20p 1171912
14/08/2015 403.20p 404.30p 397.60p 398.50p 920964
13/08/2015 407.00p 408.00p 399.80p 402.00p 1419304
12/08/2015 395.10p 399.70p 391.30p 399.40p 2508353
11/08/2015 403.90p 403.90p 398.40p 399.80p 2205429
10/08/2015 405.80p 405.80p 399.60p 404.00p 1458187
07/08/2015 400.60p 403.80p 397.80p 401.50p 1672096
06/08/2015 405.70p 407.50p 400.60p 401.00p 1241713
05/08/2015 407.00p 407.50p 404.30p 406.70p 1507822
04/08/2015 408.00p 409.69p 404.10p 407.50p 1241039
03/08/2015 413.00p 413.90p 405.20p 408.60p 1836423
31/07/2015 415.40p 420.00p 413.15p 415.50p 2749469
30/07/2015 410.90p 420.10p 410.90p 414.00p 2196743
29/07/2015 416.70p 419.35p 413.30p 417.60p 1688380
28/07/2015 407.40p 417.60p 402.00p 415.90p 4283431
27/07/2015 390.00p 412.80p 385.50p 405.00p 6057371
24/07/2015 430.00p 432.30p 423.10p 423.10p 997848
23/07/2015 437.90p 439.20p 431.40p 431.50p 1162941
22/07/2015 434.00p 437.30p 430.80p 433.60p 1260236
21/07/2015 443.20p 443.50p 435.70p 436.60p 1021453
20/07/2015 440.80p 445.00p 440.57p 442.80p 921933
17/07/2015 444.30p 444.30p 440.50p 442.80p 824477
16/07/2015 440.80p 443.40p 439.30p 443.10p 717690
15/07/2015 443.40p 443.40p 439.10p 440.00p 1014636
14/07/2015 442.70p 444.20p 440.80p 443.20p 1309173
13/07/2015 438.00p 442.80p 438.00p 441.60p 1667969
10/07/2015 435.00p 435.80p 429.40p 435.70p 1287415
09/07/2015 426.50p 430.60p 425.80p 428.40p 1518212
08/07/2015 426.70p 428.10p 423.10p 427.00p 2555369
07/07/2015 435.90p 438.70p 426.30p 427.10p 1694402
06/07/2015 432.80p 437.60p 432.80p 435.30p 729941
03/07/2015 436.20p 441.10p 435.80p 436.80p 587556
02/07/2015 440.20p 441.80p 436.90p 438.00p 965847
01/07/2015 432.60p 443.20p 432.40p 440.60p 2277217
30/06/2015 428.30p 430.70p 425.60p 427.10p 1555482
29/06/2015 430.00p 435.40p 428.60p 430.00p 1240165
26/06/2015 445.90p 445.90p 439.60p 441.90p 1180585
25/06/2015 447.70p 447.70p 443.60p 446.10p 1026963
24/06/2015 444.20p 449.00p 443.30p 448.00p 1188097
23/06/2015 446.00p 447.20p 443.30p 444.30p 1181398
22/06/2015 445.00p 448.60p 442.70p 445.30p 1302649
19/06/2015 436.90p 441.50p 436.69p 438.50p 2392281
18/06/2015 433.20p 435.20p 430.40p 434.60p 1195655
17/06/2015 440.20p 441.20p 434.80p 435.40p 1030140
16/06/2015 440.00p 441.30p 435.90p 440.80p 997308
15/06/2015 445.20p 445.20p 438.40p 440.40p 1535289
12/06/2015 447.90p 447.90p 442.60p 446.40p 933930
11/06/2015 441.20p 449.30p 441.20p 448.00p 1231189
10/06/2015 438.90p 443.70p 437.90p 443.70p 1782927
09/06/2015 438.90p 441.70p 436.90p 440.40p 1110608
08/06/2015 438.00p 442.60p 436.60p 439.10p 1295654
05/06/2015 445.00p 446.50p 439.70p 440.40p 1197952
04/06/2015 448.90p 452.00p 444.30p 446.90p 1718876
03/06/2015 442.00p 452.20p 436.00p 450.90p 4185165
02/06/2015 462.60p 462.60p 443.00p 444.30p 3697022
01/06/2015 460.10p 465.50p 459.00p 460.20p 968524
29/05/2015 461.30p 464.00p 457.30p 458.90p 3340321
28/05/2015 461.80p 463.50p 459.40p 460.60p 2401599
27/05/2015 458.10p 463.50p 458.10p 461.70p 2466257
26/05/2015 463.20p 464.40p 458.50p 459.90p 1367536
22/05/2015 465.90p 467.67p 460.60p 461.20p 2879576
21/05/2015 466.80p 469.00p 463.00p 465.00p 2739481
20/05/2015 471.10p 473.30p 467.80p 468.90p 1151523
19/05/2015 465.00p 470.70p 460.00p 470.70p 2460450
18/05/2015 465.00p 465.00p 461.30p 465.00p 1535643
15/05/2015 458.60p 464.40p 457.70p 462.90p 2218634
14/05/2015 455.00p 460.00p 451.60p 458.50p 3549787
13/05/2015 454.50p 456.70p 450.60p 453.20p 1491501
12/05/2015 456.80p 456.80p 450.80p 452.20p 1345076
11/05/2015 456.30p 459.70p 455.18p 458.70p 1564772
08/05/2015 448.70p 456.00p 447.60p 456.00p 2517517
07/05/2015 434.60p 444.00p 433.40p 444.00p 3585240
06/05/2015 430.00p 435.60p 428.85p 435.30p 1933186
05/05/2015 440.00p 440.80p 430.60p 431.50p 2274454
01/05/2015 436.10p 437.50p 430.93p 436.70p 686430
30/04/2015 435.30p 436.50p 431.00p 436.40p 2790514
29/04/2015 445.10p 449.70p 438.50p 439.40p 1739639
28/04/2015 449.40p 449.40p 439.10p 443.40p 1834530
27/04/2015 448.00p 451.00p 442.50p 450.10p 1568097
24/04/2015 449.90p 449.90p 444.20p 447.50p 1659920
23/04/2015 455.00p 455.00p 450.90p 453.90p 1405023
22/04/2015 454.60p 455.00p 449.00p 453.90p 1533557
21/04/2015 452.00p 455.90p 448.90p 453.20p 1849454
20/04/2015 449.70p 452.00p 448.80p 450.10p 1079777
17/04/2015 452.80p 453.60p 445.90p 447.20p 1928305
16/04/2015 454.40p 454.40p 448.40p 452.00p 1868729
15/04/2015 457.30p 458.80p 452.50p 452.60p 1637291
14/04/2015 457.20p 459.50p 452.20p 456.00p 2577101
13/04/2015 453.80p 459.00p 453.40p 458.80p 1918636
10/04/2015 456.70p 458.00p 451.70p 455.10p 15984374
09/04/2015 454.00p 456.00p 452.80p 455.70p 2626812
08/04/2015 451.90p 454.00p 449.33p 453.30p 2387309
07/04/2015 450.20p 452.00p 448.40p 451.10p 2685953
02/04/2015 442.90p 446.80p 441.39p 446.80p 1975205
01/04/2015 439.30p 443.00p 439.30p 442.00p 2174883
31/03/2015 441.50p 442.10p 439.00p 442.10p 4423495
30/03/2015 442.00p 442.90p 439.40p 441.50p 1326051
27/03/2015 442.50p 443.30p 438.70p 441.00p 2371683
26/03/2015 443.70p 444.10p 437.40p 441.00p 1920288
25/03/2015 441.50p 446.00p 440.00p 445.00p 1932615
24/03/2015 442.10p 446.30p 440.60p 445.00p 2415871
23/03/2015 438.80p 441.60p 430.82p 441.60p 1718964
20/03/2015 442.00p 443.10p 439.20p 441.00p 12844210
19/03/2015 440.00p 441.20p 438.50p 441.00p 2274226
18/03/2015 440.00p 440.00p 437.20p 440.00p 2206184
17/03/2015 436.90p 438.00p 430.90p 438.00p 3180437
16/03/2015 430.00p 435.50p 429.37p 435.00p 2441311
13/03/2015 423.80p 430.00p 423.80p 430.00p 1782888
12/03/2015 425.30p 431.10p 422.80p 425.40p 3299084
11/03/2015 424.00p 424.00p 416.40p 421.10p 1719082
10/03/2015 422.90p 426.60p 416.20p 422.80p 3367982
09/03/2015 417.40p 421.00p 410.90p 420.00p 2618331
06/03/2015 426.50p 427.00p 417.80p 417.80p 8104671
05/03/2015 417.00p 426.50p 414.10p 426.50p 4947395
04/03/2015 416.00p 417.90p 409.20p 415.00p 3090222
03/03/2015 415.00p 419.50p 405.40p 416.20p 4710815
02/03/2015 421.90p 430.00p 420.60p 426.50p 1906274
27/02/2015 417.10p 421.70p 412.20p 421.10p 2216659
26/02/2015 425.00p 428.40p 410.40p 415.30p 1575394
25/02/2015 423.00p 423.60p 417.00p 420.20p 777209
24/02/2015 420.00p 423.80p 416.30p 423.00p 1102477
23/02/2015 418.40p 421.20p 415.00p 419.80p 944805
20/02/2015 410.00p 419.90p 410.00p 419.90p 1452399
19/02/2015 408.10p 412.95p 403.59p 411.60p 911564
18/02/2015 396.00p 407.60p 393.03p 407.00p 1165325
17/02/2015 401.10p 404.40p 400.00p 404.00p 510017
16/02/2015 407.20p 407.20p 403.00p 404.40p 462095
13/02/2015 403.60p 406.50p 401.40p 406.00p 669505
12/02/2015 402.10p 406.70p 399.00p 403.50p 740204
11/02/2015 403.00p 403.00p 397.90p 400.30p 2008628
10/02/2015 398.30p 401.90p 398.30p 401.00p 1216933
09/02/2015 400.80p 400.80p 393.00p 396.80p 444176
06/02/2015 403.30p 403.40p 396.76p 401.00p 582999

*Close Price adjusted for both dividends and splits