Merlin Entertainments (MERL) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
06/09/2016 485.90p 488.90p 482.75p 486.20p 1053585
05/09/2016 491.90p 491.90p 485.90p 487.70p 596348
02/09/2016 484.60p 492.10p 480.10p 490.20p 2397824
01/09/2016 480.10p 486.10p 478.80p 482.10p 1664501
31/08/2016 480.30p 483.62p 479.40p 480.10p 2318601
30/08/2016 479.70p 483.20p 478.50p 480.20p 1301051
26/08/2016 477.00p 483.00p 473.12p 481.70p 592865
25/08/2016 484.20p 484.20p 477.40p 477.40p 1098920
24/08/2016 486.50p 491.10p 483.60p 484.00p 988913
23/08/2016 488.50p 489.60p 486.40p 488.60p 1113334
22/08/2016 485.00p 489.10p 484.50p 485.70p 1076812
19/08/2016 484.20p 486.60p 482.60p 486.00p 1250537
18/08/2016 482.40p 487.61p 481.00p 485.20p 2107671
17/08/2016 480.20p 482.40p 477.30p 479.90p 1524798
16/08/2016 481.00p 481.90p 477.60p 478.10p 1773792
15/08/2016 480.00p 482.40p 474.60p 480.50p 973599
12/08/2016 478.70p 480.07p 469.30p 477.70p 1975978
11/08/2016 478.80p 480.30p 472.30p 480.30p 1214367
10/08/2016 472.50p 475.10p 469.70p 474.80p 1022139
09/08/2016 470.20p 475.70p 467.60p 475.50p 1193758
08/08/2016 472.70p 479.20p 468.38p 468.60p 1340592
05/08/2016 467.90p 476.90p 466.30p 475.00p 1206143
04/08/2016 465.80p 476.10p 461.10p 469.30p 1568168
03/08/2016 468.80p 470.90p 464.89p 465.80p 1370709
02/08/2016 469.40p 470.60p 465.30p 466.30p 2323386
01/08/2016 471.90p 474.90p 469.20p 471.70p 1546679
29/07/2016 470.70p 475.70p 468.30p 473.20p 2390582
28/07/2016 470.90p 477.40p 455.90p 467.00p 3102269
27/07/2016 477.60p 482.80p 474.00p 474.00p 1442905
26/07/2016 479.20p 483.80p 477.20p 477.50p 1004757
25/07/2016 476.00p 480.00p 473.30p 477.00p 1739747
22/07/2016 473.10p 476.20p 471.80p 476.10p 910261
21/07/2016 471.60p 476.60p 470.30p 475.30p 1238843
20/07/2016 474.30p 476.00p 471.80p 473.60p 1618490
19/07/2016 470.80p 477.96p 470.55p 474.70p 1373092
18/07/2016 463.60p 472.00p 463.60p 470.80p 1714016
15/07/2016 467.30p 467.30p 460.16p 466.00p 1555200
14/07/2016 472.80p 475.30p 465.10p 466.00p 1673873
13/07/2016 473.90p 477.11p 472.50p 472.50p 1929213
12/07/2016 471.50p 476.80p 467.90p 474.50p 1137958
11/07/2016 463.90p 472.40p 458.70p 470.40p 1331747
08/07/2016 453.70p 461.10p 453.70p 459.50p 928125
07/07/2016 450.80p 460.60p 448.58p 455.10p 1416798
06/07/2016 459.00p 459.70p 445.70p 448.30p 1759893
05/07/2016 451.90p 458.70p 450.20p 456.70p 2546785
04/07/2016 456.70p 458.98p 448.70p 451.80p 1770364
01/07/2016 445.10p 455.90p 443.41p 454.10p 2376676
30/06/2016 430.90p 445.90p 428.50p 440.30p 3180681
29/06/2016 424.00p 444.50p 424.00p 431.80p 3723695
28/06/2016 416.30p 419.00p 408.33p 415.00p 2733973
27/06/2016 411.20p 422.90p 407.20p 409.90p 3866539
24/06/2016 435.00p 471.10p 316.79p 430.80p 4408103
23/06/2016 436.90p 441.00p 430.10p 435.40p 2392826
22/06/2016 427.20p 433.30p 421.00p 429.80p 1393335
21/06/2016 430.80p 430.80p 424.00p 424.60p 2812120
20/06/2016 419.50p 435.40p 419.40p 427.30p 4426454
17/06/2016 408.80p 411.70p 405.70p 410.80p 2492060
16/06/2016 406.90p 409.10p 400.80p 405.00p 1358649
15/06/2016 407.50p 411.90p 407.40p 410.80p 2109273
14/06/2016 412.00p 414.20p 405.40p 406.50p 1457955
13/06/2016 418.90p 419.30p 413.50p 414.80p 1553435
10/06/2016 425.00p 426.00p 418.70p 420.80p 976276
09/06/2016 427.60p 429.40p 426.30p 427.30p 780990
08/06/2016 432.80p 434.40p 430.01p 430.20p 1232752
07/06/2016 433.10p 435.70p 432.50p 435.00p 1473742
06/06/2016 432.50p 435.40p 431.00p 433.50p 3122198
03/06/2016 419.00p 434.50p 419.00p 434.50p 2769381
02/06/2016 415.60p 419.60p 414.50p 419.30p 1628102
01/06/2016 421.30p 422.60p 415.20p 416.10p 1172080
31/05/2016 420.60p 427.10p 420.60p 422.60p 3302951
27/05/2016 420.60p 426.00p 420.60p 423.00p 1027062
26/05/2016 421.50p 424.79p 420.90p 422.30p 790861
25/05/2016 424.50p 424.50p 419.10p 422.90p 1222770
24/05/2016 415.30p 421.50p 412.10p 420.20p 1539855
23/05/2016 417.80p 420.10p 413.10p 418.50p 1324391
20/05/2016 412.00p 416.70p 410.20p 415.90p 1472886
19/05/2016 428.10p 429.69p 408.70p 411.00p 3079534
18/05/2016 426.10p 432.10p 426.10p 431.40p 1023364
17/05/2016 430.00p 432.50p 428.40p 428.40p 1007737
16/05/2016 429.00p 430.30p 426.20p 429.20p 632028
13/05/2016 431.20p 432.40p 426.10p 430.80p 1217282
12/05/2016 430.30p 435.60p 428.00p 431.40p 1182004
11/05/2016 432.10p 435.80p 431.80p 431.80p 894555
10/05/2016 436.80p 439.10p 431.40p 434.30p 1403410
09/05/2016 432.80p 439.30p 431.50p 434.80p 954320
06/05/2016 426.60p 433.60p 424.80p 431.40p 1207950
05/05/2016 430.30p 431.70p 426.90p 427.40p 934395
04/05/2016 429.50p 432.10p 425.00p 428.40p 1135511
03/05/2016 430.50p 433.00p 425.40p 430.40p 1449302
29/04/2016 431.40p 434.10p 428.80p 431.50p 1536782
28/04/2016 437.70p 439.10p 429.31p 435.30p 1280917
27/04/2016 437.00p 446.00p 433.35p 446.00p 3299588
26/04/2016 440.00p 442.11p 434.50p 435.70p 1036574
25/04/2016 435.00p 441.20p 434.75p 440.00p 1797342
22/04/2016 445.10p 446.35p 435.00p 435.00p 2186013
21/04/2016 450.20p 452.00p 444.50p 446.90p 935500
20/04/2016 459.60p 461.30p 448.60p 451.40p 1398675
19/04/2016 460.00p 465.40p 460.00p 460.90p 1334356
18/04/2016 454.40p 463.90p 454.40p 459.50p 1742562
15/04/2016 464.40p 466.90p 458.30p 458.30p 2085807
14/04/2016 461.70p 466.10p 459.90p 464.70p 897272
13/04/2016 462.50p 462.50p 457.60p 460.00p 1073098
12/04/2016 461.10p 463.60p 456.40p 458.40p 810107
11/04/2016 461.10p 462.90p 458.80p 461.10p 784731
08/04/2016 456.70p 467.00p 456.70p 462.70p 1167422
07/04/2016 462.40p 467.00p 455.70p 456.90p 1224593
06/04/2016 455.40p 461.50p 453.67p 461.20p 1238799
05/04/2016 457.90p 459.76p 454.10p 455.00p 1449095
04/04/2016 464.20p 467.50p 459.40p 460.70p 1104442
01/04/2016 460.70p 466.10p 458.20p 465.40p 1341573
31/03/2016 459.40p 465.30p 458.80p 463.50p 1286394
30/03/2016 460.50p 462.70p 455.90p 459.20p 1056903
29/03/2016 456.20p 457.90p 453.20p 456.50p 1195712
24/03/2016 454.80p 458.20p 452.80p 454.40p 820663
23/03/2016 449.40p 458.60p 448.70p 458.20p 1017997
22/03/2016 456.60p 459.47p 445.69p 451.20p 1348219
21/03/2016 460.60p 462.20p 456.50p 458.60p 1012430
18/03/2016 463.00p 467.00p 459.90p 462.10p 1979031
17/03/2016 463.20p 463.50p 454.28p 462.90p 1196204
16/03/2016 455.20p 462.20p 454.40p 462.20p 1184277
15/03/2016 457.50p 458.60p 453.20p 454.90p 1043979
14/03/2016 451.90p 462.30p 448.30p 458.10p 1137843
11/03/2016 443.50p 453.00p 442.30p 451.90p 1169563
10/03/2016 442.30p 449.50p 438.60p 438.60p 1125240
09/03/2016 447.00p 448.20p 442.00p 442.40p 997864
08/03/2016 444.00p 447.60p 442.80p 445.00p 1013348
07/03/2016 453.70p 454.10p 443.40p 448.00p 1660528
04/03/2016 451.70p 457.00p 451.40p 456.10p 2198250
03/03/2016 463.10p 464.80p 450.40p 451.20p 2148222
02/03/2016 466.80p 471.30p 461.70p 463.70p 1574326
01/03/2016 457.30p 471.20p 457.30p 466.80p 1925260
29/02/2016 446.90p 459.90p 446.10p 458.80p 2248955
26/02/2016 457.00p 457.60p 445.60p 448.90p 1810647
25/02/2016 427.10p 456.80p 427.10p 453.30p 2269949
24/02/2016 435.60p 438.40p 429.50p 434.70p 1546288
23/02/2016 444.20p 447.50p 436.40p 439.00p 1862136
22/02/2016 436.10p 442.60p 436.10p 440.70p 596065
19/02/2016 431.50p 435.80p 428.30p 435.80p 771813
18/02/2016 430.40p 432.10p 425.00p 431.10p 1113366
17/02/2016 414.30p 429.50p 414.30p 429.50p 1561204
16/02/2016 403.00p 417.80p 400.80p 415.00p 1899886
15/02/2016 398.00p 405.30p 396.81p 401.80p 880297
12/02/2016 386.20p 394.50p 385.80p 394.40p 1544708
11/02/2016 391.70p 391.70p 383.90p 385.10p 1313078
10/02/2016 391.20p 396.00p 386.30p 393.90p 1312962
09/02/2016 382.10p 388.00p 377.90p 386.50p 1856720
08/02/2016 404.10p 404.40p 377.40p 379.80p 1552866
05/02/2016 410.90p 414.30p 400.90p 402.20p 1178361
04/02/2016 410.10p 410.68p 402.40p 408.80p 1121507
03/02/2016 411.50p 413.00p 400.80p 405.30p 1114783
02/02/2016 413.70p 418.50p 409.66p 413.50p 1245809
01/02/2016 413.10p 415.00p 411.20p 413.70p 1417391
29/01/2016 411.40p 413.70p 408.10p 413.70p 2210510
28/01/2016 407.90p 411.60p 395.80p 407.90p 1000602
27/01/2016 405.70p 410.30p 405.00p 409.80p 1573699
26/01/2016 406.50p 410.30p 405.70p 407.80p 912128
25/01/2016 413.20p 413.80p 409.00p 413.00p 902711
22/01/2016 406.80p 411.00p 406.20p 409.00p 1155723
21/01/2016 405.70p 408.27p 395.90p 401.60p 2702637
20/01/2016 402.00p 406.70p 397.80p 402.80p 2381915
19/01/2016 411.50p 411.80p 402.30p 410.00p 2458898
18/01/2016 405.90p 413.50p 404.00p 404.30p 993858
15/01/2016 406.30p 412.10p 400.10p 406.80p 2323304
14/01/2016 421.10p 421.10p 402.70p 406.70p 3247266
13/01/2016 445.70p 446.80p 429.20p 429.80p 1748319
12/01/2016 439.60p 447.90p 438.50p 441.70p 1391950
11/01/2016 439.50p 442.20p 437.70p 437.70p 955593
08/01/2016 437.00p 446.40p 435.40p 440.40p 964044
07/01/2016 437.70p 437.70p 425.00p 435.80p 1505978
06/01/2016 447.60p 448.50p 440.20p 443.90p 1008292
05/01/2016 443.70p 450.90p 442.23p 449.40p 985262
04/01/2016 450.20p 451.80p 441.80p 443.70p 1028239
31/12/2015 454.10p 456.60p 450.00p 455.50p 129647
30/12/2015 454.60p 458.20p 454.40p 456.00p 587127
29/12/2015 451.90p 457.00p 447.00p 457.00p 814957
24/12/2015 449.10p 450.70p 445.80p 450.00p 209045
23/12/2015 443.20p 449.20p 442.90p 447.00p 819155
22/12/2015 445.60p 445.60p 438.10p 441.90p 748883
21/12/2015 440.00p 446.20p 438.14p 441.80p 995116
18/12/2015 442.00p 444.60p 440.00p 441.50p 2224130
17/12/2015 445.00p 446.80p 441.90p 444.20p 1414095
16/12/2015 438.20p 440.90p 434.90p 439.70p 1132777
15/12/2015 438.70p 439.00p 433.80p 437.00p 1798382
14/12/2015 434.00p 440.90p 434.00p 435.30p 1413389
11/12/2015 433.50p 438.80p 431.80p 436.00p 1765889
10/12/2015 430.00p 434.50p 429.00p 433.40p 1023569
09/12/2015 431.60p 435.30p 430.50p 430.50p 1169121
08/12/2015 436.80p 437.50p 430.80p 431.50p 1320161
07/12/2015 430.00p 439.00p 430.00p 435.20p 1579383
04/12/2015 424.00p 429.00p 421.00p 428.70p 1099456
03/12/2015 425.40p 427.90p 423.50p 423.50p 2105582
02/12/2015 417.50p 425.30p 414.60p 425.00p 1770581
01/12/2015 415.00p 417.50p 410.50p 415.00p 2430803
30/11/2015 408.90p 411.60p 403.50p 409.20p 2362620
27/11/2015 407.40p 409.02p 405.50p 407.50p 1092250
26/11/2015 405.00p 409.20p 403.90p 408.50p 917247
25/11/2015 398.70p 406.00p 396.92p 405.00p 2074536
24/11/2015 404.50p 407.39p 393.90p 395.90p 1241110
23/11/2015 407.00p 409.00p 405.00p 406.30p 714315
20/11/2015 414.40p 414.40p 410.20p 411.60p 832761

*Close Price adjusted for both dividends and splits