Merlin Entertainments (MERL) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
22/06/2017 492.10p 492.80p 488.30p 488.90p 1142842
21/06/2017 488.80p 495.00p 487.30p 492.10p 1828429
20/06/2017 492.90p 495.10p 488.50p 488.50p 1007135
19/06/2017 495.80p 495.80p 489.10p 491.80p 1212874
16/06/2017 482.20p 492.10p 482.20p 491.10p 2694715
15/06/2017 491.70p 493.60p 478.70p 484.40p 2222343
14/06/2017 489.60p 495.10p 489.20p 493.60p 2668816
13/06/2017 490.00p 495.20p 482.50p 489.50p 4305947
12/06/2017 505.00p 505.00p 499.30p 503.00p 1748920
09/06/2017 499.00p 506.00p 499.00p 505.00p 2474245
08/06/2017 507.50p 510.50p 500.29p 502.00p 2016263
07/06/2017 506.50p 510.61p 506.50p 508.00p 1711012
06/06/2017 523.00p 523.50p 507.00p 508.00p 3434892
05/06/2017 534.00p 536.00p 524.00p 524.00p 1717001
02/06/2017 534.00p 537.50p 531.79p 537.00p 1568833
01/06/2017 530.00p 535.50p 529.50p 532.50p 1434527
31/05/2017 520.00p 529.21p 520.00p 529.00p 2443259
30/05/2017 519.00p 520.00p 516.50p 519.50p 2704528
26/05/2017 519.50p 520.00p 516.50p 518.50p 1417198
25/05/2017 517.50p 519.00p 513.50p 517.50p 806147
24/05/2017 518.50p 519.00p 512.50p 516.00p 2281398
23/05/2017 523.50p 525.50p 510.00p 517.50p 4326626
22/05/2017 512.00p 527.00p 512.00p 525.50p 3167222
19/05/2017 514.50p 519.00p 513.50p 514.00p 4552337
18/05/2017 509.00p 516.50p 500.68p 516.50p 3215585
17/05/2017 502.50p 507.00p 499.60p 506.50p 4427664
16/05/2017 499.10p 504.00p 499.10p 503.50p 985015
15/05/2017 502.00p 502.50p 496.20p 501.00p 1194865
12/05/2017 499.90p 505.00p 498.90p 502.50p 1356632
11/05/2017 499.10p 501.00p 496.10p 500.00p 1526460
10/05/2017 508.00p 509.50p 502.00p 506.50p 1717004
09/05/2017 505.50p 511.00p 504.50p 508.50p 1438403
08/05/2017 506.50p 507.00p 502.50p 506.00p 1860718
05/05/2017 511.50p 512.00p 504.00p 505.00p 1599004
04/05/2017 507.50p 513.00p 505.50p 513.00p 1569901
03/05/2017 511.00p 511.00p 507.00p 508.00p 2020474
02/05/2017 508.00p 515.50p 506.00p 511.00p 2143495
28/04/2017 506.00p 508.00p 503.50p 505.50p 3920388
27/04/2017 498.70p 505.50p 495.50p 505.50p 3603343
26/04/2017 486.00p 508.50p 485.10p 499.70p 4823494
25/04/2017 480.60p 486.90p 479.50p 485.60p 1900964
24/04/2017 481.00p 482.80p 473.90p 481.10p 1484687
21/04/2017 473.70p 476.80p 471.80p 475.10p 1773211
20/04/2017 474.30p 477.10p 472.00p 475.30p 1449943
19/04/2017 478.20p 479.80p 474.40p 474.40p 1943826
18/04/2017 490.00p 490.00p 479.09p 479.50p 1794757
13/04/2017 484.50p 486.70p 480.50p 486.40p 1456439
12/04/2017 482.30p 485.00p 480.00p 483.50p 1057322
11/04/2017 480.80p 483.30p 480.00p 481.10p 1310119
10/04/2017 479.70p 483.20p 478.28p 481.60p 1232922
07/04/2017 475.30p 482.20p 474.50p 480.20p 2011014
06/04/2017 473.40p 477.20p 472.70p 475.10p 1434245
05/04/2017 478.10p 478.60p 472.50p 476.60p 1855406
04/04/2017 475.40p 477.60p 474.20p 475.10p 1700656
03/04/2017 482.20p 483.00p 475.20p 476.20p 4609658
31/03/2017 470.10p 483.00p 468.70p 479.60p 5864226
30/03/2017 475.10p 476.60p 471.80p 471.80p 1485071
29/03/2017 474.80p 477.60p 472.60p 475.10p 1258528
28/03/2017 476.00p 477.70p 471.20p 475.40p 1431067
27/03/2017 474.50p 474.70p 472.40p 472.60p 1608838
24/03/2017 472.50p 477.20p 469.70p 475.90p 1901707
23/03/2017 472.60p 475.10p 465.40p 472.80p 3394991
22/03/2017 482.30p 482.80p 472.50p 473.00p 3094305
21/03/2017 485.30p 486.30p 482.80p 483.50p 1973269
20/03/2017 484.10p 485.30p 482.27p 484.10p 1356159
17/03/2017 482.30p 484.30p 476.00p 484.30p 3105797
16/03/2017 485.30p 488.50p 473.00p 481.80p 4910630
15/03/2017 498.10p 498.40p 495.10p 496.30p 956338
14/03/2017 497.70p 497.70p 493.10p 497.00p 1097315
13/03/2017 494.70p 497.70p 494.29p 495.60p 1591704
10/03/2017 493.40p 498.10p 491.30p 496.90p 1732348
09/03/2017 491.20p 495.30p 486.90p 493.80p 1824712
08/03/2017 490.90p 493.70p 489.30p 490.80p 1598392
07/03/2017 491.80p 497.30p 490.20p 492.90p 1639532
06/03/2017 486.60p 492.60p 484.20p 492.20p 1711975
03/03/2017 483.00p 488.40p 478.91p 488.10p 2752369
02/03/2017 496.50p 497.30p 475.10p 482.00p 4318558
01/03/2017 492.10p 497.30p 489.50p 497.30p 2220926
28/02/2017 495.40p 497.20p 491.20p 492.00p 3398097
27/02/2017 498.50p 500.50p 492.60p 495.80p 1691608
24/02/2017 503.00p 506.31p 495.40p 498.30p 1989849
23/02/2017 501.00p 507.50p 499.40p 504.50p 2207091
22/02/2017 496.10p 503.50p 495.90p 498.90p 2228124
21/02/2017 502.50p 503.50p 496.00p 497.10p 1331765
20/02/2017 492.30p 502.50p 491.20p 501.50p 1743392
17/02/2017 490.60p 492.20p 486.60p 489.80p 1302208
16/02/2017 487.90p 489.20p 478.80p 489.20p 1207126
15/02/2017 486.20p 489.50p 485.40p 488.80p 982536
14/02/2017 484.20p 487.80p 482.30p 487.20p 1097955
13/02/2017 485.60p 487.80p 484.40p 485.30p 1037820
10/02/2017 485.10p 489.10p 484.80p 486.40p 1241760
09/02/2017 485.20p 487.00p 483.30p 485.50p 1075866
08/02/2017 480.70p 486.30p 480.00p 485.80p 1340412
07/02/2017 480.30p 485.20p 479.25p 480.50p 1742171
06/02/2017 481.40p 481.60p 477.10p 480.00p 1616315
03/02/2017 479.30p 482.00p 473.70p 481.40p 2395302
02/02/2017 472.60p 482.00p 471.50p 477.80p 2934441
01/02/2017 480.40p 480.40p 473.40p 474.60p 2140738
31/01/2017 486.30p 487.00p 477.10p 477.10p 2615735
30/01/2017 484.20p 485.50p 481.10p 484.20p 1431887
27/01/2017 484.10p 485.60p 480.40p 483.40p 1431769
26/01/2017 485.50p 485.90p 479.30p 481.70p 1926488
25/01/2017 481.50p 488.00p 479.80p 485.90p 2351608
24/01/2017 481.80p 482.20p 476.60p 478.70p 2216823
23/01/2017 480.40p 482.66p 477.60p 480.00p 1713120
20/01/2017 482.10p 487.00p 479.52p 481.40p 1883779
19/01/2017 479.30p 481.20p 476.10p 480.70p 1947392
18/01/2017 476.90p 482.10p 475.00p 481.30p 2924830
17/01/2017 475.30p 476.50p 472.90p 473.90p 1590782
16/01/2017 477.60p 482.40p 474.20p 474.40p 1732380
13/01/2017 472.40p 483.90p 468.40p 479.00p 1945337
12/01/2017 472.10p 474.40p 468.70p 472.10p 1978300
11/01/2017 468.80p 471.23p 464.20p 471.00p 1480477
10/01/2017 458.30p 470.00p 457.70p 469.50p 2198856
09/01/2017 453.00p 460.70p 452.42p 459.00p 1580783
06/01/2017 459.00p 459.00p 452.50p 454.80p 2138928
05/01/2017 452.50p 460.20p 450.90p 460.20p 2085132
04/01/2017 458.30p 459.70p 453.10p 454.60p 1361535
03/01/2017 451.80p 458.00p 450.40p 456.60p 2208867
30/12/2016 446.50p 448.60p 444.20p 448.60p 702683
29/12/2016 440.40p 446.40p 440.40p 445.70p 953483
28/12/2016 448.20p 448.20p 438.60p 442.80p 836811
23/12/2016 443.90p 448.70p 442.70p 447.90p 318987
22/12/2016 436.20p 442.70p 436.20p 442.70p 896109
21/12/2016 442.50p 442.50p 436.10p 437.50p 1299519
20/12/2016 443.20p 443.30p 439.00p 443.00p 1441775
19/12/2016 439.60p 446.30p 434.30p 443.10p 1235044
16/12/2016 439.30p 440.40p 434.17p 438.40p 1724174
15/12/2016 431.80p 440.00p 426.20p 438.60p 1244952
14/12/2016 431.90p 432.80p 426.80p 430.80p 1098226
13/12/2016 425.70p 434.30p 424.10p 432.50p 1259274
12/12/2016 428.00p 434.60p 424.67p 425.90p 1566236
09/12/2016 432.00p 435.40p 431.00p 433.70p 1226160
08/12/2016 431.50p 434.30p 430.10p 433.00p 1400041
07/12/2016 433.00p 435.44p 428.60p 432.30p 1763651
06/12/2016 434.70p 434.70p 426.80p 432.10p 1425087
05/12/2016 432.60p 438.30p 429.80p 430.70p 1302222
02/12/2016 432.70p 435.50p 430.90p 432.10p 1676794
01/12/2016 434.70p 439.70p 428.80p 433.70p 1814123
30/11/2016 440.70p 443.30p 435.00p 435.80p 2881148
29/11/2016 439.10p 439.30p 428.40p 439.30p 1874777
28/11/2016 438.60p 440.30p 432.60p 436.50p 1207564
25/11/2016 435.70p 439.30p 432.90p 437.90p 1209073
24/11/2016 431.80p 437.90p 431.50p 437.90p 1405312
23/11/2016 434.30p 438.60p 429.90p 430.30p 1907206
22/11/2016 431.00p 436.50p 431.00p 436.00p 1822193
21/11/2016 437.00p 437.00p 430.20p 431.40p 1558416
18/11/2016 432.10p 438.50p 430.20p 437.20p 1706061
17/11/2016 426.90p 433.50p 425.30p 432.50p 1396397
16/11/2016 429.70p 430.40p 422.50p 426.20p 2733394
15/11/2016 430.40p 436.60p 428.10p 428.60p 1497243
14/11/2016 433.00p 436.90p 425.80p 429.00p 1803561
11/11/2016 430.80p 431.84p 424.40p 429.20p 2065354
10/11/2016 446.00p 448.29p 427.20p 429.20p 2203924
09/11/2016 430.00p 444.60p 427.14p 444.10p 2245766
08/11/2016 439.20p 444.20p 438.90p 440.20p 1201854
07/11/2016 445.00p 448.10p 439.80p 440.70p 1449530
04/11/2016 449.00p 451.00p 438.70p 439.70p 1482410
03/11/2016 453.70p 455.50p 449.70p 449.80p 1660709
02/11/2016 458.00p 462.79p 454.10p 454.70p 1379948
01/11/2016 460.50p 462.50p 457.60p 460.40p 1445434
31/10/2016 457.30p 461.80p 456.50p 460.80p 1874363
28/10/2016 454.30p 461.50p 451.80p 459.00p 1335350
27/10/2016 452.30p 458.30p 450.30p 455.90p 1365294
26/10/2016 455.30p 457.88p 449.40p 453.50p 1296144
25/10/2016 459.90p 460.23p 455.30p 457.00p 1778163
24/10/2016 459.00p 463.12p 458.60p 460.50p 1151025
21/10/2016 458.90p 463.10p 457.80p 458.20p 2044875
20/10/2016 460.70p 461.37p 457.60p 460.10p 3152348
19/10/2016 462.80p 462.80p 458.50p 461.30p 2042434
18/10/2016 452.10p 461.30p 452.10p 461.30p 2023090
17/10/2016 451.20p 452.80p 447.00p 452.40p 1845115
14/10/2016 448.30p 454.50p 447.80p 452.90p 1752886
13/10/2016 447.50p 451.40p 442.90p 450.60p 1484546
12/10/2016 449.40p 449.70p 444.70p 447.00p 1860341
11/10/2016 441.50p 450.30p 441.50p 448.90p 2568920
10/10/2016 444.90p 444.90p 434.01p 442.10p 1972950
07/10/2016 449.50p 450.20p 442.57p 444.20p 2293799
06/10/2016 454.50p 454.50p 445.20p 446.20p 1896900
05/10/2016 456.80p 456.80p 450.06p 451.70p 2425383
04/10/2016 445.00p 459.40p 444.20p 457.10p 4741342
03/10/2016 440.00p 447.70p 432.00p 445.60p 4857542
30/09/2016 436.10p 439.70p 431.40p 439.60p 4239865
29/09/2016 450.00p 454.20p 438.20p 442.10p 5047478
28/09/2016 467.60p 475.30p 467.60p 469.60p 1240045
27/09/2016 466.00p 469.40p 461.40p 469.40p 1784021
26/09/2016 470.00p 470.50p 462.40p 463.10p 1787509
23/09/2016 475.70p 475.70p 469.10p 470.00p 2513395
22/09/2016 476.00p 478.00p 473.10p 473.80p 1142047
21/09/2016 481.10p 483.84p 471.90p 473.00p 1891944
20/09/2016 475.50p 482.90p 475.50p 480.00p 1178121
19/09/2016 476.60p 481.30p 472.72p 477.40p 933405
16/09/2016 474.60p 476.30p 470.00p 473.40p 2513776
15/09/2016 471.30p 474.20p 466.20p 473.50p 1387512
14/09/2016 471.10p 473.80p 467.80p 470.20p 1327901
13/09/2016 472.90p 475.10p 469.00p 469.80p 942644
12/09/2016 474.70p 474.70p 466.30p 469.60p 1882011
09/09/2016 488.00p 491.10p 477.50p 477.50p 1291863
08/09/2016 487.50p 494.90p 487.50p 489.70p 1116516
07/09/2016 486.90p 488.60p 485.06p 488.30p 1551567

*Close Price adjusted for both dividends and splits