Merlin Entertainments Share History

Merlin Entertainments Share Price history. The following table shows end-of-day data MERL historical share prices for Merlin Entertainments, including the Open, High, Low, Close prices, along with trading volumes. Historical prices are recorded daily from the closing price of the company once the stock market has closed.

MERL.L
Share Price MERL.L
Charts MERL.L
Trades MERL.L
History Compare
MERL.L MERL.L
Share News MERL.L
RNS MERL.L
Accounts

Date	Open	High	Low	Close	Volume
2019-11-01	454.90	455.00	454.60	454.65	9,191,535
2019-10-31	455.00	457.50	454.50	454.55	3,414,260
2019-10-30	454.90	454.90	454.50	454.75	1,209,236
2019-10-29	454.90	454.90	454.70	454.75	5,232,684
2019-10-28	454.90	454.90	454.50	454.75	882,132
2019-10-25	455.00	455.00	454.40	454.70	10,150,727
2019-10-24	454.40	454.80	454.40	454.60	13,289,960
2019-10-23	454.40	454.70	454.30	454.40	1,547,204
2019-10-22	454.90	454.90	454.30	454.65	1,174,554
2019-10-21	454.30	454.70	454.00	454.40	3,505,881
2019-10-18	454.30	454.80	453.30	454.45	7,910,873
2019-10-17	454.50	454.60	453.50	454.30	1,282,548
2019-10-16	453.10	454.50	453.00	453.85	1,954,728
2019-10-15	454.00	460.10	453.20	453.55	1,051,957
2019-10-14	453.50	455.70	453.00	453.55	1,039,703
2019-10-11	453.60	453.90	452.90	453.45	2,487,946
2019-10-10	452.80	453.50	452.80	452.95	453,699
2019-10-09	460.70	460.70	452.70	452.95	735,070
2019-10-08	454.40	454.40	452.80	452.85	1,361,987
2019-10-07	453.10	453.60	452.70	452.90	904,027
2019-10-04	452.20	453.00	452.20	452.95	3,168,726
2019-10-03	452.40	453.80	452.20	452.45	2,362,203
2019-10-02	452.70	453.10	452.20	452.35	4,111,097
2019-10-01	452.20	453.30	452.20	452.55	3,666,562
2019-09-30	452.50	452.90	452.10	452.25	4,980,518
2019-09-27	451.80	452.50	451.80	452.30	2,672,952
2019-09-26	451.80	452.50	451.80	452.30	2,962,336
2019-09-25	453.00	453.00	451.80	451.95	9,633,554
2019-09-24	453.00	453.00	452.00	452.30	1,888,942
2019-09-23	451.00	452.70	451.00	452.55	1,567,540
2019-09-20	452.50	452.60	451.80	452.30	3,577,062
2019-09-19	452.80	452.80	451.70	451.80	6,324,760
2019-09-18	452.40	452.60	451.60	452.00	8,868,867
2019-09-17	452.40	452.40	451.60	452.20	3,305,184
2019-09-16	451.90	452.40	451.70	451.75	2,352,016
2019-09-13	452.00	452.40	451.80	451.95	6,165,056
2019-09-12	453.80	453.80	451.80	452.15	1,570,658
2019-09-11	451.60	453.10	451.60	452.45	5,369,802
2019-09-10	451.90	452.30	451.10	451.90	1,796,528
2019-09-09	453.50	453.50	451.20	451.65	6,164,033
2019-09-06	451.20	452.20	451.20	451.80	1,045,738
2019-09-05	451.40	452.20	450.80	451.85	1,666,007
2019-09-04	454.00	454.00	450.90	451.40	88,622,503
2019-09-03	451.90	452.60	451.90	452.30	2,280,516
2019-09-02	451.70	452.60	451.70	451.95	3,014,178
2019-08-30	452.50	452.60	451.70	451.90	2,488,238
2019-08-29	451.60	452.50	451.60	451.85	595,306
2019-08-28	452.40	452.40	451.40	451.85	2,304,523
2019-08-27	451.50	452.90	451.50	452.40	2,308,565
2019-08-23	453.20	453.20	451.90	452.15	525,248
2019-08-22	451.50	453.60	451.50	452.15	1,175,447
2019-08-21	451.50	453.40	451.50	452.40	1,040,006
2019-08-20	451.20	453.50	451.20	452.20	1,735,862
2019-08-19	453.90	453.90	451.20	451.80	2,982,338
2019-08-16	454.00	454.00	451.00	451.95	1,324,926
2019-08-15	451.70	452.00	450.80	451.10	3,097,473
2019-08-14	454.00	454.00	450.80	450.90	3,087,103
2019-08-13	452.40	452.40	451.10	451.50	3,040,806
2019-08-12	451.70	452.10	451.00	451.35	3,134,232
2019-08-09	451.20	452.40	450.50	450.70	3,759,092
2019-08-08	451.30	453.80	450.50	451.05	6,342,075
2019-08-07	451.90	451.90	450.70	451.40	5,774,028
2019-08-06	451.90	452.60	450.80	450.95	5,389,211
2019-08-05	451.60	452.40	450.90	451.25	3,829,270
2019-08-02	451.60	452.30	450.50	451.70	2,703,223
2019-08-01	451.10	454.70	451.10	453.00	2,291,707
2019-07-31	453.00	455.10	451.50	452.35	3,252,264
2019-07-30	451.00	452.00	450.90	451.95	3,513,478
2019-07-29	450.90	454.50	450.40	450.90	2,062,494
2019-07-26	450.90	451.80	450.00	451.55	1,384,606
2019-07-25	450.50	450.90	450.00	450.60	2,828,987
2019-07-24	449.80	450.50	449.70	450.05	3,972,216
2019-07-23	449.60	450.50	449.60	449.85	3,398,445
2019-07-22	448.00	450.70	448.00	449.80	1,335,582
2019-07-19	450.20	450.60	449.50	449.85	1,121,227
2019-07-18	449.20	450.20	449.20	449.90	6,075,554
2019-07-17	450.00	450.40	449.60	449.75	4,204,815
2019-07-16	450.00	450.00	449.50	449.95	2,963,475
2019-07-15	449.50	450.20	449.10	449.85	3,525,372
2019-07-12	449.30	449.80	449.00	449.45	3,908,850
2019-07-11	449.50	449.50	448.70	449.20	4,201,398
2019-07-10	448.50	449.70	448.50	449.05	9,421,527
2019-07-09	448.50	449.00	448.30	448.80	5,327,758
2019-07-08	448.40	449.30	448.20	448.50	4,072,939
2019-07-05	449.50	449.50	448.30	448.55	4,093,772
2019-07-04	449.00	450.00	448.40	448.65	7,013,112
2019-07-03	449.60	449.90	448.70	448.85	18,244,443
2019-07-02	449.70	450.60	449.50	449.65	25,570,746
2019-07-01	449.10	450.60	448.80	450.25	26,106,698
2019-06-28	451.00	451.50	449.00	449.30	35,752,090
2019-06-27	392.90	395.90	390.10	395.10	805,522
2019-06-26	392.40	395.20	392.10	393.20	930,303
2019-06-25	390.00	395.20	389.40	394.50	1,337,365
2019-06-24	392.50	398.30	389.60	392.55	1,487,909
2019-06-21	389.00	393.30	386.00	391.20	1,476,226
2019-06-20	393.30	395.20	388.00	391.20	2,034,020
2019-06-19	382.40	392.00	380.80	391.50	3,471,848
2019-06-18	380.00	384.80	378.50	383.70	2,167,209
2019-06-17	374.70	380.40	373.60	379.80	2,285,411
2019-06-14	368.00	377.80	368.00	377.05	2,168,091
2019-06-13	370.30	370.50	365.40	369.75	1,239,224
2019-06-12	370.50	371.30	368.30	370.05	1,520,842
2019-06-11	372.00	373.20	368.00	368.85	927,686
2019-06-10	374.80	377.70	372.40	373.30	754,071
2019-06-07	368.00	373.90	367.80	371.70	1,048,748
2019-06-06	370.40	370.40	365.20	367.65	745,043
2019-06-05	373.00	374.80	368.30	368.45	1,251,396
2019-06-04	367.20	372.40	363.40	372.05	2,264,974
2019-06-03	380.30	380.40	367.20	367.55	1,787,672
2019-05-31	375.70	378.90	371.70	376.85	878,909
2019-05-30	371.60	378.50	370.80	376.85	934,706
2019-05-29	378.50	381.50	369.60	370.50	2,949,280
2019-05-28	379.50	384.10	375.50	380.90	7,015,136
2019-05-24	360.00	380.10	360.00	378.20	3,177,724
2019-05-23	345.50	358.10	343.60	355.25	3,677,115
2019-05-22	337.50	337.80	327.60	332.05	2,883,478
2019-05-21	351.20	351.20	337.50	338.85	3,051,850
2019-05-20	366.00	366.00	340.40	349.75	3,191,991
2019-05-17	373.10	376.50	371.40	376.10	1,008,617
2019-05-16	369.00	374.10	367.70	373.10	1,721,075
2019-05-15	370.10	373.00	366.80	369.45	1,844,440
2019-05-14	363.20	374.90	363.20	370.15	1,634,633
2019-05-13	371.00	371.00	363.00	364.30	803,573
2019-05-10	364.30	372.50	364.30	369.85	1,072,250
2019-05-09	366.90	368.50	360.60	360.75	971,774
2019-05-08	366.70	369.60	362.00	368.25	1,184,788
2019-05-07	367.40	370.10	363.00	363.45	1,312,606
2019-05-03	365.70	370.00	359.20	367.80	1,142,398
2019-05-02	366.90	368.00	363.50	363.80	946,073
2019-05-01	364.60	368.80	362.00	368.45	752,096
2019-04-30	377.80	377.80	366.10	366.10	1,233,053
2019-04-29	374.00	377.60	372.00	375.60	1,312,465
2019-04-26	370.00	375.10	365.70	373.70	1,561,116
2019-04-25	373.00	373.00	363.70	367.20	1,937,305

Share	Price	Change
T42 Iot Track. (TRAC)	3.84	28%
C4x Discry Hdgs (C4XD)	12.00	27.32%
Cordel Group (CRDL)	4.75	25%
Inspirit Energy (INSP)	0.01	17.65%
Anglo American (AAL)	2,560.00	16.1%

Share	Price	Change
Seed Innov (SEED)	2.10	-27.59%
Indus Gas (INDI)	12.00	-25.94%
Destiny Pharma. (DEST)	16.75	-22.09%
Molecular Enrgy (MEN)	7.00	-17.65%
R&Q Insurance (RQIH)	2.40	-17.02%

Share	Price	Volume
Cap-xx (CPX)	0.0925	933,976,934
Echo Energy (ECHO)	0.0039	383,090,793
Baron Oil (BOIL)	0.065	235,104,772
Beacon Energy. (BCE)	0.0525	207,492,052
Barclays (BARC)	204.00	174,178,717