Merlin Entertainments (MERL) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
06/04/2018 345.30p 349.80p 343.64p 348.00p 2050535
05/04/2018 342.60p 346.40p 340.30p 346.00p 1990388
04/04/2018 340.70p 343.30p 336.90p 339.60p 3344240
03/04/2018 342.40p 347.42p 340.00p 340.00p 3388234
29/03/2018 351.80p 352.80p 345.60p 346.60p 2149791
28/03/2018 352.10p 352.70p 341.90p 350.60p 2311594
27/03/2018 350.00p 357.00p 348.60p 354.60p 2107722
26/03/2018 348.00p 353.83p 345.50p 348.00p 2797926
23/03/2018 348.90p 351.50p 344.00p 349.50p 2892254
22/03/2018 353.60p 367.80p 349.40p 353.40p 3620975
21/03/2018 356.00p 356.80p 346.90p 347.50p 2554923
20/03/2018 357.50p 361.00p 351.00p 355.60p 2012091
19/03/2018 359.30p 359.60p 351.72p 355.90p 2436820
16/03/2018 363.30p 364.00p 355.90p 358.30p 3930302
15/03/2018 365.60p 365.90p 359.50p 362.80p 2571188
14/03/2018 364.00p 366.70p 363.50p 366.00p 2762760
13/03/2018 367.70p 370.80p 361.80p 363.20p 2787805
12/03/2018 375.00p 375.70p 365.50p 367.00p 3167913
09/03/2018 375.00p 381.60p 369.90p 373.10p 3484179
08/03/2018 356.80p 375.90p 355.10p 375.20p 4316104
07/03/2018 352.10p 358.60p 349.70p 355.80p 3549396
06/03/2018 353.70p 353.70p 348.30p 350.80p 3184700
05/03/2018 351.50p 353.37p 346.00p 349.30p 3573499
02/03/2018 372.20p 375.50p 350.30p 351.60p 5732905
01/03/2018 352.40p 384.00p 352.40p 372.00p 11720933
28/02/2018 338.30p 344.70p 338.30p 340.00p 3205356
27/02/2018 344.60p 344.90p 337.40p 338.30p 2984290
26/02/2018 344.60p 347.00p 340.60p 341.00p 2223237
23/02/2018 343.80p 348.10p 343.30p 344.50p 2277434
22/02/2018 348.30p 350.70p 337.00p 341.20p 4121318
21/02/2018 353.20p 354.35p 346.00p 349.10p 3049974
20/02/2018 360.00p 361.30p 349.70p 353.20p 4436500
19/02/2018 344.60p 358.00p 336.10p 356.50p 4989613
16/02/2018 340.50p 344.50p 338.60p 342.40p 2488030
15/02/2018 335.50p 340.80p 334.30p 340.50p 3210104
14/02/2018 322.70p 335.50p 321.30p 334.10p 5667349
13/02/2018 321.80p 321.80p 317.10p 320.30p 2371903
12/02/2018 327.10p 327.10p 317.51p 318.40p 2504273
09/02/2018 320.00p 323.60p 317.60p 323.10p 2108982
08/02/2018 319.00p 324.90p 318.10p 320.30p 3050855
07/02/2018 323.30p 324.10p 317.60p 319.50p 3661023
06/02/2018 324.70p 326.20p 319.40p 320.90p 5117294
05/02/2018 328.10p 331.30p 324.50p 329.80p 3895977
02/02/2018 330.00p 334.50p 326.70p 330.00p 3065691
01/02/2018 330.20p 332.30p 327.60p 330.00p 2915859
31/01/2018 332.00p 332.00p 325.20p 328.60p 4754948
30/01/2018 332.40p 336.10p 331.10p 331.50p 3854533
29/01/2018 332.70p 337.62p 331.70p 331.70p 2233305
26/01/2018 337.20p 337.30p 333.00p 333.90p 3777748
25/01/2018 341.60p 342.60p 335.32p 335.70p 2735137
24/01/2018 348.00p 348.60p 340.00p 340.00p 2196662
23/01/2018 350.40p 352.60p 346.60p 348.00p 2808749
22/01/2018 350.60p 352.70p 347.70p 350.30p 2043526
19/01/2018 347.30p 350.60p 346.20p 350.60p 2712781
18/01/2018 360.20p 360.60p 344.60p 347.00p 5009989
17/01/2018 365.20p 365.60p 358.00p 361.20p 4039834
16/01/2018 363.50p 367.70p 362.80p 365.90p 3997128
15/01/2018 361.30p 365.20p 361.30p 363.50p 2841050
12/01/2018 357.10p 363.10p 354.10p 361.80p 2753825
11/01/2018 354.70p 357.30p 352.20p 355.00p 2599486
10/01/2018 357.80p 359.30p 352.70p 353.30p 4577678
09/01/2018 354.90p 357.20p 350.80p 356.50p 5269637
08/01/2018 357.00p 362.40p 352.00p 352.10p 3185074
05/01/2018 349.40p 357.00p 349.00p 357.00p 4597160
04/01/2018 351.20p 351.65p 343.40p 350.50p 3543229
03/01/2018 357.50p 358.00p 348.30p 349.00p 3745146
02/01/2018 362.90p 363.10p 353.90p 356.30p 2777909
29/12/2017 362.80p 362.90p 359.91p 362.90p 691056
28/12/2017 360.70p 362.90p 359.50p 360.20p 1132947
27/12/2017 362.10p 363.40p 359.60p 361.10p 1529543
22/12/2017 361.40p 363.25p 358.00p 360.80p 547237
21/12/2017 356.70p 361.80p 353.50p 360.60p 2785275
20/12/2017 359.50p 360.80p 354.80p 358.20p 2936671
19/12/2017 364.80p 365.80p 358.90p 360.40p 2988903
18/12/2017 361.90p 367.10p 359.40p 365.60p 3637159
15/12/2017 363.40p 364.90p 359.10p 361.00p 14630300
14/12/2017 365.60p 367.14p 361.90p 362.50p 2703807
13/12/2017 365.50p 367.50p 360.20p 366.60p 3027220
12/12/2017 363.90p 364.90p 359.10p 363.60p 7110984
11/12/2017 358.90p 365.70p 358.90p 364.90p 3151850
08/12/2017 356.20p 360.00p 355.00p 359.10p 3161954
07/12/2017 358.00p 358.80p 356.00p 356.00p 4536005
06/12/2017 357.90p 359.00p 355.30p 357.60p 2355685
05/12/2017 356.40p 359.30p 355.10p 358.30p 2049598
04/12/2017 355.00p 357.56p 353.80p 356.70p 6804415
01/12/2017 351.50p 355.50p 350.20p 352.50p 4932245
30/11/2017 354.10p 358.00p 351.90p 351.90p 10558474
29/11/2017 359.50p 362.91p 353.60p 355.90p 5689357
28/11/2017 358.50p 361.10p 357.50p 360.00p 4980019
27/11/2017 361.10p 362.30p 355.95p 357.50p 5617619
24/11/2017 358.70p 362.80p 356.70p 361.90p 5558386
23/11/2017 358.40p 360.00p 356.60p 358.20p 2481327
22/11/2017 360.80p 363.20p 358.90p 359.10p 7117677
21/11/2017 371.80p 374.00p 360.80p 361.60p 5275245
20/11/2017 377.40p 378.00p 374.00p 372.40p 4520442
17/11/2017 376.40p 378.30p 375.60p 377.00p 3208088
16/11/2017 379.00p 379.30p 376.80p 377.70p 4017987
15/11/2017 380.80p 382.40p 376.90p 377.00p 4433784
14/11/2017 382.30p 384.90p 380.00p 381.80p 7939628
13/11/2017 384.50p 385.70p 381.60p 383.00p 4848619
10/11/2017 381.10p 383.20p 378.50p 383.00p 4960610
09/11/2017 376.20p 380.60p 375.50p 378.60p 9864073
08/11/2017 378.50p 378.60p 375.70p 376.20p 3860134
07/11/2017 379.90p 381.20p 374.80p 377.50p 5550978
06/11/2017 376.30p 380.50p 373.80p 380.50p 3206173
03/11/2017 378.90p 380.66p 376.60p 377.80p 4018604
02/11/2017 373.70p 380.60p 373.70p 376.90p 3833832
01/11/2017 380.00p 380.00p 373.20p 376.00p 17500480
31/10/2017 375.10p 380.20p 375.10p 378.80p 3317195
30/10/2017 378.30p 380.80p 376.10p 376.10p 4724566
27/10/2017 371.20p 378.40p 370.10p 377.70p 4825406
26/10/2017 368.90p 371.60p 366.00p 369.30p 3623930
25/10/2017 369.10p 370.10p 364.87p 368.10p 4557156
24/10/2017 373.60p 374.80p 367.10p 368.40p 5068150
23/10/2017 375.00p 378.90p 371.70p 373.90p 4310014
20/10/2017 376.70p 378.20p 371.50p 375.00p 7440307
19/10/2017 368.60p 376.99p 366.10p 374.30p 8128782
18/10/2017 387.00p 389.70p 362.08p 370.00p 19679472
17/10/2017 380.00p 453.24p 355.00p 378.00p 36237644
16/10/2017 455.40p 455.50p 448.50p 449.70p 2669099
13/10/2017 460.80p 460.80p 452.80p 452.80p 2474601
12/10/2017 462.40p 463.50p 459.10p 459.70p 2141518
11/10/2017 469.10p 469.40p 463.00p 463.60p 4483110
10/10/2017 465.90p 468.20p 463.00p 468.20p 2195710
09/10/2017 463.40p 464.60p 461.80p 464.00p 1330909
06/10/2017 466.10p 467.10p 460.80p 465.40p 1701881
05/10/2017 448.00p 465.70p 448.00p 463.80p 3049205
04/10/2017 445.20p 449.10p 443.00p 448.40p 1278993
03/10/2017 444.50p 447.30p 441.50p 445.90p 1586407
02/10/2017 445.50p 446.60p 444.10p 446.10p 1819774
29/09/2017 443.20p 447.70p 443.20p 445.50p 1813831
28/09/2017 442.90p 445.50p 437.40p 445.00p 1846864
27/09/2017 442.10p 446.00p 438.60p 444.50p 2135792
26/09/2017 446.20p 447.00p 441.00p 441.30p 2011509
25/09/2017 446.50p 449.90p 445.50p 447.60p 1495060
22/09/2017 444.20p 448.80p 442.80p 448.50p 1514112
21/09/2017 445.10p 445.70p 443.10p 444.60p 1520201
20/09/2017 444.00p 446.70p 442.20p 446.60p 1231403
19/09/2017 444.00p 446.30p 442.90p 443.00p 1363589
18/09/2017 440.50p 446.20p 437.20p 446.00p 1697937
15/09/2017 446.20p 446.60p 438.90p 440.10p 4767467
14/09/2017 453.80p 456.30p 449.60p 449.60p 1366140
13/09/2017 456.00p 457.00p 452.10p 454.90p 1182285
12/09/2017 460.00p 462.70p 456.40p 456.40p 1560300
11/09/2017 460.00p 465.40p 459.40p 459.70p 1474467
08/09/2017 458.40p 459.90p 455.10p 459.50p 1220805
07/09/2017 460.40p 464.40p 457.80p 461.80p 1758037
06/09/2017 465.00p 465.00p 457.50p 461.50p 1970938
05/09/2017 456.60p 468.60p 455.80p 467.00p 3073172
04/09/2017 457.00p 459.10p 455.20p 457.40p 974276
01/09/2017 463.40p 466.40p 459.40p 460.10p 1832913
31/08/2017 457.10p 461.30p 454.90p 461.30p 2282661
30/08/2017 457.10p 458.60p 455.10p 456.30p 1191200
29/08/2017 459.00p 459.10p 453.30p 455.40p 2020199
25/08/2017 457.10p 462.30p 457.00p 460.50p 1937582
24/08/2017 462.30p 462.30p 457.30p 458.80p 1679130
23/08/2017 465.10p 466.50p 458.80p 460.40p 1101229
22/08/2017 462.00p 467.60p 461.70p 466.20p 1495013
21/08/2017 457.40p 461.10p 456.60p 460.90p 1464843
18/08/2017 460.60p 463.60p 457.30p 460.50p 1658785
17/08/2017 466.10p 467.50p 463.70p 464.40p 1496802
16/08/2017 468.20p 472.60p 464.90p 466.90p 2000302
15/08/2017 465.50p 467.40p 464.90p 466.10p 934723
14/08/2017 462.40p 467.30p 460.30p 465.70p 1614545
11/08/2017 463.90p 464.40p 457.40p 462.00p 1890429
10/08/2017 471.00p 471.60p 462.80p 463.90p 1574411
09/08/2017 470.50p 472.80p 468.50p 471.10p 2311966
08/08/2017 479.20p 480.40p 472.50p 474.00p 1855664
07/08/2017 490.10p 490.10p 477.70p 478.20p 2508140
04/08/2017 475.50p 492.50p 467.20p 489.40p 5916016
03/08/2017 466.60p 470.40p 457.80p 462.80p 3587733
02/08/2017 472.60p 472.60p 465.50p 465.60p 3068688
01/08/2017 470.30p 473.60p 467.80p 471.30p 2108963
31/07/2017 466.60p 471.50p 464.20p 469.30p 2185418
28/07/2017 467.10p 467.60p 463.70p 464.60p 1819492
27/07/2017 469.00p 473.60p 465.70p 470.10p 2515887
26/07/2017 466.60p 471.60p 465.80p 468.90p 2078756
25/07/2017 466.60p 469.80p 464.70p 465.00p 1690469
24/07/2017 470.40p 471.40p 464.30p 466.20p 2256022
21/07/2017 474.40p 477.00p 469.10p 471.90p 1704393
20/07/2017 473.60p 475.80p 466.80p 474.60p 1869621
19/07/2017 473.00p 473.30p 470.70p 472.60p 2157091
18/07/2017 469.00p 473.20p 469.00p 471.10p 1694579
17/07/2017 468.60p 475.90p 468.60p 470.80p 1875896
14/07/2017 480.40p 481.40p 468.60p 469.40p 2214892
13/07/2017 477.10p 480.20p 472.60p 479.00p 2433254
12/07/2017 471.80p 476.90p 471.80p 476.70p 1779424
11/07/2017 471.80p 474.50p 470.70p 470.90p 1676884
10/07/2017 472.30p 478.10p 471.50p 473.30p 1902001
07/07/2017 471.40p 474.20p 470.10p 473.20p 1740582
06/07/2017 480.50p 480.50p 471.00p 471.60p 1355146
05/07/2017 478.90p 481.70p 475.20p 480.00p 1472499
04/07/2017 479.80p 480.30p 476.10p 479.00p 992046
03/07/2017 482.40p 484.40p 477.50p 478.70p 1305802
30/06/2017 479.60p 487.10p 476.30p 480.50p 1574072
29/06/2017 480.00p 485.20p 478.40p 480.50p 1244553
28/06/2017 481.10p 490.50p 479.90p 481.60p 1649769
27/06/2017 485.60p 485.90p 481.00p 482.10p 1043955
26/06/2017 491.10p 493.60p 487.00p 487.00p 1336742
23/06/2017 487.00p 490.10p 486.70p 490.10p 986645

*Close Price adjusted for both dividends and splits