Merlin Entertainments (MERL) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
21/01/2019 340.40p 345.30p 337.60p 339.10p 542023
18/01/2019 340.00p 345.70p 338.70p 342.00p 1226785
17/01/2019 334.00p 339.90p 333.20p 338.20p 948382
16/01/2019 342.40p 343.00p 336.20p 336.20p 956184
15/01/2019 343.10p 343.10p 334.70p 341.20p 1343368
14/01/2019 336.50p 340.70p 333.01p 340.00p 930616
11/01/2019 325.70p 341.00p 323.10p 336.50p 1583392
10/01/2019 337.00p 337.00p 314.30p 327.20p 3067725
09/01/2019 341.00p 348.80p 337.80p 344.50p 1665743
08/01/2019 340.20p 345.90p 338.50p 340.70p 1593208
07/01/2019 326.30p 341.20p 324.00p 340.00p 1853337
04/01/2019 320.90p 323.30p 318.70p 323.10p 893038
03/01/2019 317.50p 322.50p 313.98p 317.80p 1251695
02/01/2019 315.60p 322.80p 312.10p 317.60p 1804369
31/12/2018 317.60p 320.40p 317.35p 317.50p 491779
28/12/2018 311.70p 316.30p 308.00p 315.90p 1057149
27/12/2018 314.70p 318.60p 307.10p 307.10p 1309191
24/12/2018 312.00p 315.00p 310.00p 310.10p 360549
21/12/2018 314.60p 318.82p 312.80p 314.10p 3115189
20/12/2018 318.60p 323.80p 314.70p 315.20p 1850870
19/12/2018 325.20p 328.54p 321.80p 322.20p 1497970
18/12/2018 325.90p 328.51p 322.20p 326.10p 1112838
17/12/2018 328.00p 328.70p 323.80p 326.50p 1641520
14/12/2018 326.30p 330.50p 324.00p 328.20p 1199903
13/12/2018 330.10p 332.50p 326.30p 330.00p 887868
12/12/2018 327.10p 329.90p 323.70p 329.40p 999179
11/12/2018 325.10p 329.90p 319.30p 323.70p 1505041
10/12/2018 324.90p 327.10p 320.10p 320.80p 1212020
07/12/2018 328.40p 334.00p 327.70p 327.70p 962401
06/12/2018 333.90p 333.90p 322.20p 325.90p 3970377
05/12/2018 337.90p 343.10p 334.60p 334.60p 1300509
04/12/2018 346.80p 350.00p 339.80p 339.80p 1128042
03/12/2018 344.60p 350.00p 343.10p 347.20p 1353056
30/11/2018 345.90p 348.00p 336.10p 336.10p 2230255
29/11/2018 350.00p 350.81p 343.70p 345.00p 1414082
28/11/2018 349.60p 351.90p 346.30p 349.60p 936375
27/11/2018 349.40p 352.10p 346.10p 352.00p 912365
26/11/2018 340.70p 349.40p 340.10p 348.70p 811490
23/11/2018 337.90p 341.60p 336.43p 341.60p 580627
22/11/2018 338.60p 340.00p 332.90p 338.60p 920131
21/11/2018 334.00p 338.40p 331.30p 338.40p 967779
20/11/2018 329.30p 334.90p 327.40p 330.60p 1251376
19/11/2018 333.80p 339.60p 332.10p 334.00p 1172198
16/11/2018 329.90p 337.00p 326.47p 333.00p 1680219
15/11/2018 337.70p 337.70p 324.90p 328.10p 1351441
14/11/2018 335.50p 340.40p 334.80p 337.90p 1255824
13/11/2018 327.50p 337.40p 327.50p 335.30p 1387047
12/11/2018 333.90p 334.20p 325.90p 327.80p 1103822
09/11/2018 330.70p 334.90p 329.21p 330.20p 776153
08/11/2018 330.90p 336.30p 330.50p 333.80p 1130448
07/11/2018 327.40p 334.20p 327.30p 330.90p 955030
06/11/2018 329.60p 330.60p 326.30p 327.40p 1143608
05/11/2018 333.30p 338.54p 328.60p 329.70p 1301850
02/11/2018 330.50p 338.10p 327.32p 335.80p 2142197
01/11/2018 321.70p 328.30p 321.70p 328.00p 2380437
31/10/2018 325.10p 329.36p 322.80p 323.20p 2377319
30/10/2018 322.00p 324.60p 320.00p 323.70p 1796876
29/10/2018 312.70p 323.20p 312.40p 321.80p 2075972
26/10/2018 310.70p 314.90p 306.15p 313.10p 1766299
25/10/2018 309.00p 312.40p 304.40p 312.40p 2502170
24/10/2018 313.30p 317.30p 309.90p 311.40p 1817124
23/10/2018 318.00p 320.20p 310.80p 312.00p 3842718
22/10/2018 325.40p 326.10p 319.70p 319.70p 1640513
19/10/2018 332.40p 333.50p 319.50p 325.70p 2743311
18/10/2018 341.50p 344.35p 331.90p 333.60p 1930843
17/10/2018 338.30p 349.60p 337.90p 340.70p 3818787
16/10/2018 352.50p 354.90p 338.70p 340.00p 8466571
15/10/2018 373.10p 375.20p 369.70p 369.70p 2604840
12/10/2018 379.00p 380.60p 374.80p 375.30p 1955760
11/10/2018 376.60p 376.60p 369.40p 374.90p 2181648
10/10/2018 384.90p 387.10p 378.70p 378.70p 1495725
09/10/2018 386.00p 388.30p 381.10p 386.30p 1439207
08/10/2018 388.60p 388.90p 382.90p 382.90p 1234515
05/10/2018 393.20p 393.20p 382.60p 386.90p 1603742
04/10/2018 397.60p 398.90p 391.40p 394.40p 1355539
03/10/2018 398.10p 398.10p 393.10p 395.80p 1458129
02/10/2018 402.50p 402.50p 395.40p 396.00p 1543518
01/10/2018 401.00p 407.80p 397.50p 402.60p 2154312
28/09/2018 397.90p 401.90p 396.50p 400.40p 2061097
27/09/2018 399.10p 401.80p 394.00p 400.10p 1981212
26/09/2018 389.50p 398.80p 389.50p 397.20p 2072779
25/09/2018 390.20p 393.30p 389.00p 392.50p 1209962
24/09/2018 389.70p 391.60p 387.20p 388.20p 1171919
21/09/2018 390.00p 392.60p 387.90p 389.50p 2594688
20/09/2018 387.70p 389.60p 384.90p 387.80p 1671292
19/09/2018 390.50p 391.70p 387.10p 388.50p 1380940
18/09/2018 391.80p 393.20p 387.60p 389.40p 1698567
17/09/2018 385.20p 392.30p 384.70p 390.90p 1850551
14/09/2018 381.90p 388.00p 378.72p 386.90p 1229608
13/09/2018 381.30p 384.60p 378.40p 380.20p 1308602
12/09/2018 376.20p 383.60p 375.48p 383.50p 1432715
11/09/2018 378.40p 381.00p 375.60p 377.70p 1245119
10/09/2018 375.00p 380.20p 375.00p 380.10p 1488918
07/09/2018 380.10p 380.40p 374.90p 376.80p 1945098
06/09/2018 377.10p 382.30p 375.10p 378.30p 2142144
05/09/2018 378.60p 381.30p 376.80p 378.70p 1824963
04/09/2018 380.00p 381.00p 374.80p 378.20p 1410306
03/09/2018 373.90p 380.90p 372.00p 378.20p 1678208
31/08/2018 370.00p 374.70p 370.00p 371.90p 3417881
30/08/2018 374.50p 374.60p 370.00p 371.40p 1811390
29/08/2018 372.90p 376.00p 371.89p 374.40p 1938920
28/08/2018 370.70p 373.70p 369.80p 372.20p 1941413
24/08/2018 365.00p 370.10p 364.40p 370.00p 3132467
23/08/2018 364.50p 369.40p 364.50p 366.30p 1779171
22/08/2018 362.80p 367.10p 360.20p 367.00p 2245528
21/08/2018 368.00p 370.20p 362.60p 365.00p 3846218
20/08/2018 372.30p 373.60p 368.00p 369.90p 2083530
17/08/2018 365.60p 370.60p 365.10p 370.50p 1710943
16/08/2018 368.10p 373.34p 366.90p 368.00p 2225155
15/08/2018 373.50p 378.35p 368.50p 370.80p 3006582
14/08/2018 378.20p 382.80p 372.90p 375.00p 3082557
13/08/2018 374.90p 382.10p 374.90p 379.10p 1476559
10/08/2018 385.30p 385.30p 375.80p 377.90p 1514758
09/08/2018 383.00p 388.10p 380.10p 385.30p 1696846
08/08/2018 385.00p 388.00p 380.60p 382.10p 1712722
07/08/2018 377.70p 389.20p 376.50p 385.00p 2488920
06/08/2018 377.90p 380.90p 374.40p 379.20p 2150323
03/08/2018 379.30p 385.92p 375.00p 375.00p 3252496
02/08/2018 386.40p 401.00p 370.20p 376.30p 6322062
01/08/2018 393.20p 399.50p 390.00p 390.50p 4175962
31/07/2018 401.00p 403.50p 393.80p 393.80p 2784487
30/07/2018 401.50p 403.70p 398.09p 402.10p 1739141
27/07/2018 404.90p 406.80p 400.00p 402.10p 1576918
26/07/2018 398.10p 403.90p 396.29p 402.90p 1875075
25/07/2018 403.00p 406.35p 395.70p 396.00p 1742943
24/07/2018 407.10p 407.67p 403.50p 404.90p 2087386
23/07/2018 403.80p 408.00p 403.30p 406.30p 1306868
20/07/2018 402.40p 405.00p 399.30p 404.30p 1803392
19/07/2018 400.00p 402.50p 396.85p 400.60p 1172684
18/07/2018 400.50p 404.70p 397.81p 401.00p 2103735
17/07/2018 398.80p 401.90p 394.00p 398.90p 2536609
16/07/2018 403.80p 404.80p 397.50p 400.20p 2191991
13/07/2018 412.00p 412.00p 404.70p 404.70p 2138687
12/07/2018 410.50p 412.30p 408.00p 409.50p 1668743
11/07/2018 407.10p 410.10p 404.30p 409.60p 1572710
10/07/2018 410.50p 415.70p 408.76p 410.50p 3396883
09/07/2018 409.10p 413.20p 406.60p 409.50p 1803038
06/07/2018 404.50p 409.20p 403.80p 408.00p 3584845
05/07/2018 401.70p 408.30p 400.60p 404.00p 2280984
04/07/2018 401.00p 405.10p 396.40p 402.90p 2063619
03/07/2018 391.20p 400.90p 390.90p 400.00p 9105976
02/07/2018 386.40p 391.10p 382.01p 390.00p 2035903
29/06/2018 385.80p 390.00p 383.70p 386.70p 2326357
28/06/2018 392.40p 397.40p 383.40p 384.90p 2194178
27/06/2018 385.20p 396.00p 381.10p 393.10p 2641064
26/06/2018 383.00p 384.70p 379.80p 383.10p 1948992
25/06/2018 384.30p 387.40p 380.50p 380.50p 1665595
22/06/2018 380.00p 385.30p 380.00p 384.80p 1304690
21/06/2018 382.70p 386.10p 378.80p 380.50p 1586967
20/06/2018 382.70p 385.80p 379.10p 382.80p 1727556
19/06/2018 378.40p 384.18p 377.20p 379.90p 1734650
18/06/2018 380.30p 382.90p 377.40p 379.20p 1703446
15/06/2018 383.80p 385.60p 377.80p 379.50p 3444424
14/06/2018 383.30p 384.73p 381.10p 382.80p 2520466
13/06/2018 389.10p 391.30p 383.70p 383.70p 1700452
12/06/2018 392.00p 392.00p 385.00p 389.10p 1831230
11/06/2018 383.30p 395.10p 380.95p 389.70p 3016064
08/06/2018 380.40p 385.70p 375.50p 382.90p 1651846
07/06/2018 387.70p 387.70p 377.50p 380.40p 2535112
06/06/2018 369.30p 384.90p 369.30p 380.00p 2589890
05/06/2018 376.00p 376.00p 368.20p 368.20p 1333719
04/06/2018 372.80p 375.30p 371.10p 373.90p 1534645
01/06/2018 369.30p 373.80p 365.60p 371.20p 1647168
31/05/2018 373.00p 377.40p 366.10p 366.80p 2793936
30/05/2018 367.00p 372.50p 366.40p 372.50p 1460613
29/05/2018 372.50p 376.90p 368.20p 368.30p 1908461
25/05/2018 378.20p 378.20p 372.30p 374.50p 2081432
24/05/2018 383.80p 385.50p 375.30p 375.90p 2009599
23/05/2018 383.40p 388.50p 379.20p 381.00p 2125426
22/05/2018 379.60p 388.40p 378.37p 386.20p 2506597
21/05/2018 373.80p 379.60p 371.40p 378.70p 1076131
18/05/2018 371.80p 372.55p 366.00p 371.40p 1580834
17/05/2018 368.00p 372.40p 366.60p 371.40p 2306651
16/05/2018 376.70p 376.70p 367.40p 368.10p 1896867
15/05/2018 373.50p 376.70p 371.30p 375.30p 1977337
14/05/2018 374.00p 375.03p 368.50p 373.20p 1343526
11/05/2018 373.40p 375.30p 369.70p 373.80p 1398478
10/05/2018 374.40p 375.30p 368.70p 371.30p 1033904
09/05/2018 375.00p 375.40p 365.90p 372.30p 2172315
08/05/2018 371.90p 377.10p 369.50p 375.40p 1736212
04/05/2018 373.10p 378.60p 370.01p 372.00p 1826790
03/05/2018 377.70p 382.80p 372.40p 373.70p 2244392
02/05/2018 374.90p 381.00p 368.70p 377.60p 4528100
01/05/2018 366.70p 375.50p 362.20p 375.50p 2023642
30/04/2018 363.70p 373.90p 359.40p 367.80p 5246648
27/04/2018 350.00p 366.40p 341.80p 363.00p 4304487
26/04/2018 341.00p 347.10p 338.10p 346.70p 2003821
25/04/2018 343.60p 345.30p 339.70p 342.00p 3223319
24/04/2018 346.50p 346.50p 341.00p 343.80p 2230264
23/04/2018 348.00p 348.00p 343.70p 344.50p 1918228
20/04/2018 351.00p 351.58p 344.60p 346.20p 5071814
19/04/2018 345.30p 352.70p 345.30p 350.70p 2192192
18/04/2018 342.90p 347.10p 341.40p 345.90p 1898154
17/04/2018 340.00p 342.60p 336.60p 342.20p 5566736
16/04/2018 345.30p 345.78p 339.70p 340.00p 1864727
13/04/2018 341.30p 348.30p 336.60p 344.60p 2097421
12/04/2018 340.40p 342.94p 336.80p 339.00p 1542986
11/04/2018 347.30p 347.80p 341.50p 343.20p 1776364
10/04/2018 346.60p 347.70p 341.30p 347.20p 2161456
09/04/2018 349.80p 351.20p 343.00p 346.20p 1366521

*Close Price adjusted for both dividends and splits