Merlin Entertainments (MERL) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
05/02/2015 402.80p 406.30p 398.60p 403.00p 566482
04/02/2015 405.40p 406.10p 402.50p 405.50p 651811
03/02/2015 403.00p 407.40p 400.30p 404.50p 1037119
02/02/2015 404.50p 405.11p 397.80p 402.20p 930847
30/01/2015 405.50p 405.50p 400.16p 403.50p 1101153
29/01/2015 401.50p 405.40p 397.58p 402.30p 840368
28/01/2015 401.40p 403.38p 398.11p 402.80p 1413638
27/01/2015 405.10p 407.10p 400.50p 401.80p 624835
26/01/2015 406.20p 409.40p 403.20p 405.80p 1122069
23/01/2015 411.10p 414.08p 405.80p 408.00p 835250
22/01/2015 404.00p 413.10p 404.00p 411.10p 932967
21/01/2015 400.80p 406.40p 397.90p 406.40p 1270027
20/01/2015 400.70p 401.40p 396.90p 400.00p 796795
19/01/2015 399.00p 401.18p 392.90p 400.60p 966803
16/01/2015 399.90p 400.20p 397.10p 398.50p 806198
15/01/2015 399.90p 400.50p 393.70p 399.60p 1000658
14/01/2015 397.20p 399.40p 391.10p 396.90p 1292510
13/01/2015 390.70p 402.90p 386.50p 402.90p 1426837
12/01/2015 392.50p 392.82p 386.00p 389.90p 1116780
09/01/2015 392.00p 393.10p 384.70p 390.70p 1258676
08/01/2015 395.60p 396.26p 386.70p 393.00p 1027169
07/01/2015 390.00p 393.50p 389.00p 390.00p 1250179
06/01/2015 394.90p 397.30p 386.70p 388.50p 1745917
05/01/2015 396.50p 404.10p 392.40p 392.40p 1782152
02/01/2015 400.30p 401.10p 395.46p 396.60p 617178
31/12/2014 393.80p 398.60p 391.91p 398.60p 235637
30/12/2014 392.40p 397.00p 392.40p 396.20p 749584
29/12/2014 395.90p 400.91p 392.66p 396.60p 745630
24/12/2014 384.00p 395.00p 384.00p 395.00p 102573
23/12/2014 389.40p 395.10p 389.00p 394.30p 878916
22/12/2014 389.90p 391.90p 386.50p 391.70p 1114421
19/12/2014 390.70p 393.40p 379.00p 389.10p 2006197
18/12/2014 374.90p 393.60p 373.30p 389.50p 1577046
17/12/2014 369.50p 373.60p 368.20p 370.90p 1324691
16/12/2014 374.80p 376.50p 367.00p 370.40p 2900338
15/12/2014 377.00p 381.90p 373.60p 373.60p 1631556
12/12/2014 381.80p 385.90p 377.60p 378.40p 1085189
11/12/2014 380.60p 384.60p 379.70p 381.90p 1164349
10/12/2014 378.10p 385.30p 376.51p 383.30p 1167526
09/12/2014 383.70p 385.40p 375.10p 375.70p 1779497
08/12/2014 390.50p 391.10p 383.54p 385.40p 739977
05/12/2014 389.30p 393.80p 386.00p 392.30p 1516410
04/12/2014 383.30p 389.10p 378.38p 386.20p 1276570
03/12/2014 378.90p 390.00p 378.90p 383.90p 2196168
02/12/2014 373.70p 382.70p 373.70p 381.50p 1687213
01/12/2014 376.60p 382.50p 369.10p 371.10p 1762178
28/11/2014 367.10p 380.03p 366.89p 379.00p 2240315
27/11/2014 358.50p 368.90p 356.40p 366.70p 1741450
26/11/2014 359.80p 360.50p 356.10p 357.40p 1591481
25/11/2014 365.50p 367.60p 358.80p 359.00p 31090262
24/11/2014 365.50p 366.90p 362.80p 364.80p 1873477
21/11/2014 367.10p 369.00p 363.10p 363.50p 1155176
20/11/2014 366.60p 370.00p 365.06p 367.00p 1449754
19/11/2014 369.40p 372.00p 364.30p 366.10p 2451778
18/11/2014 369.90p 372.00p 367.60p 369.00p 1535669
17/11/2014 367.30p 372.50p 366.20p 367.90p 1006771
14/11/2014 367.90p 373.10p 367.16p 368.40p 1496107
13/11/2014 362.90p 366.80p 361.30p 366.60p 1367131
12/11/2014 360.00p 362.60p 356.20p 361.00p 1788600
11/11/2014 359.60p 360.10p 355.00p 359.70p 5252490
10/11/2014 354.40p 358.00p 353.30p 355.90p 1552843
07/11/2014 351.10p 355.00p 349.90p 351.00p 5265567
06/11/2014 350.60p 353.50p 345.50p 351.00p 1303285
05/11/2014 354.90p 357.20p 348.00p 353.00p 2429838
04/11/2014 351.10p 354.10p 350.90p 352.00p 1786949
03/11/2014 354.40p 354.80p 351.60p 352.00p 1488960
31/10/2014 351.00p 353.60p 351.00p 352.50p 2640149
30/10/2014 349.90p 353.60p 345.00p 351.50p 3187988
29/10/2014 358.00p 359.30p 355.20p 358.00p 461528
28/10/2014 358.90p 359.90p 353.30p 355.00p 811900
27/10/2014 359.00p 361.60p 356.00p 356.50p 647181
24/10/2014 354.30p 359.90p 353.35p 358.40p 730394
23/10/2014 352.00p 356.60p 349.30p 356.00p 731501
22/10/2014 351.60p 355.00p 348.10p 352.00p 883982
21/10/2014 343.20p 352.10p 342.80p 351.50p 1235052
20/10/2014 335.90p 343.20p 335.10p 342.60p 1087416
17/10/2014 337.30p 340.20p 334.20p 337.00p 2408860
16/10/2014 340.30p 342.70p 330.34p 338.00p 1113945
15/10/2014 339.90p 344.00p 336.40p 339.10p 694842
14/10/2014 340.20p 344.60p 336.10p 342.30p 582802
13/10/2014 339.00p 344.60p 333.10p 341.60p 677605
10/10/2014 330.30p 342.30p 329.00p 341.00p 834300
09/10/2014 340.90p 341.69p 331.50p 332.70p 565992
08/10/2014 340.00p 340.60p 334.00p 336.50p 567254
07/10/2014 345.70p 351.10p 341.20p 341.60p 852233
06/10/2014 345.70p 350.30p 344.30p 345.70p 608666
03/10/2014 345.00p 345.40p 340.30p 343.20p 451150
02/10/2014 352.00p 352.00p 342.90p 343.00p 733011
01/10/2014 352.30p 352.30p 347.50p 350.40p 733503
30/09/2014 353.00p 353.00p 349.20p 351.00p 657883
29/09/2014 351.30p 355.00p 347.10p 352.00p 626635
26/09/2014 346.40p 354.30p 345.80p 350.00p 1324478
25/09/2014 346.70p 353.10p 345.20p 348.80p 786777
24/09/2014 351.10p 353.20p 347.10p 348.00p 1841010
23/09/2014 350.00p 353.53p 345.88p 350.00p 1116518
22/09/2014 350.50p 353.10p 349.40p 350.10p 793830
19/09/2014 353.90p 357.00p 350.00p 353.60p 1182108
18/09/2014 343.70p 352.50p 341.50p 350.60p 1375286
17/09/2014 346.50p 346.50p 339.00p 340.50p 1468260
16/09/2014 353.50p 353.50p 340.10p 342.90p 414216
15/09/2014 349.40p 351.90p 342.99p 349.60p 255304
12/09/2014 345.40p 353.00p 344.59p 353.00p 303391
11/09/2014 343.80p 347.00p 340.90p 342.10p 269897
10/09/2014 348.00p 348.00p 340.10p 340.10p 581823
09/09/2014 346.40p 349.90p 343.00p 348.00p 247271
08/09/2014 350.00p 353.92p 343.43p 346.50p 295960
05/09/2014 355.20p 355.20p 349.30p 355.00p 309886
04/09/2014 347.00p 353.80p 347.00p 352.90p 971954
03/09/2014 352.60p 353.70p 348.30p 351.20p 688369
02/09/2014 351.60p 352.30p 345.16p 352.30p 1200042
01/09/2014 346.30p 348.99p 342.04p 348.00p 182881
29/08/2014 340.40p 351.10p 339.00p 344.00p 2884563
28/08/2014 340.50p 340.50p 335.50p 340.00p 455499
27/08/2014 336.70p 341.00p 335.50p 338.20p 1855500
26/08/2014 337.50p 337.70p 334.33p 337.30p 266730
22/08/2014 331.50p 338.17p 330.36p 337.20p 364114
21/08/2014 329.90p 331.80p 327.70p 331.80p 321249
20/08/2014 333.20p 336.40p 328.00p 328.70p 659145
19/08/2014 334.00p 335.82p 332.20p 334.00p 388362
18/08/2014 334.30p 335.00p 331.79p 334.00p 274966
15/08/2014 332.40p 335.60p 330.00p 330.00p 358771
14/08/2014 336.50p 339.69p 330.52p 333.00p 611894
13/08/2014 344.40p 345.60p 336.10p 338.00p 894915
12/08/2014 342.30p 348.38p 341.30p 343.00p 381070
11/08/2014 343.00p 347.80p 343.00p 344.10p 201305
08/08/2014 340.50p 344.50p 339.90p 342.10p 411608
07/08/2014 341.80p 348.00p 340.70p 343.00p 342176
06/08/2014 349.60p 349.60p 340.60p 343.70p 192323
05/08/2014 350.70p 350.70p 343.50p 344.00p 401473
04/08/2014 354.10p 354.50p 345.70p 348.70p 272250
01/08/2014 353.60p 354.20p 341.50p 351.40p 386330
31/07/2014 364.00p 364.00p 347.00p 354.20p 555513
30/07/2014 350.20p 353.10p 343.50p 350.90p 789253
29/07/2014 344.70p 352.50p 344.70p 352.50p 237340
28/07/2014 347.10p 347.71p 342.00p 345.00p 447630
25/07/2014 350.00p 350.52p 344.74p 347.50p 227091
24/07/2014 348.20p 354.40p 345.68p 350.80p 276890
23/07/2014 354.00p 354.30p 348.70p 350.10p 320131
22/07/2014 349.90p 355.00p 349.70p 353.00p 421644
21/07/2014 349.20p 351.20p 345.50p 350.40p 191704
18/07/2014 344.70p 351.20p 341.29p 351.20p 292416
17/07/2014 342.50p 346.30p 341.40p 345.40p 346726
16/07/2014 342.50p 348.10p 339.20p 345.70p 458452
15/07/2014 352.10p 354.00p 342.50p 342.50p 379334
14/07/2014 348.00p 354.50p 346.20p 354.00p 283831
11/07/2014 349.80p 352.90p 345.30p 346.70p 381869
10/07/2014 355.50p 356.03p 346.80p 350.30p 625692
09/07/2014 366.90p 366.90p 355.80p 357.90p 1006596
08/07/2014 367.50p 369.27p 362.60p 365.00p 8316529
07/07/2014 375.40p 375.40p 368.00p 369.00p 1221507
04/07/2014 371.50p 374.00p 364.98p 374.00p 812063
03/07/2014 364.40p 372.80p 363.74p 370.00p 1399872
02/07/2014 355.80p 367.00p 355.80p 367.00p 2077883
01/07/2014 358.10p 358.50p 353.90p 357.00p 447719
30/06/2014 356.00p 358.20p 351.00p 358.20p 659531
27/06/2014 351.00p 353.90p 347.76p 353.50p 295734
26/06/2014 346.00p 352.60p 341.60p 349.40p 722726
25/06/2014 340.00p 346.40p 339.50p 345.50p 586934
24/06/2014 343.70p 348.23p 339.80p 341.00p 417275
23/06/2014 351.00p 357.70p 343.00p 343.00p 928802
20/06/2014 352.90p 356.50p 349.93p 350.00p 4535242
19/06/2014 354.70p 360.55p 351.00p 353.00p 694831
18/06/2014 355.20p 357.10p 352.70p 352.70p 479665
17/06/2014 358.50p 360.63p 351.80p 351.80p 712104
16/06/2014 358.50p 363.10p 352.90p 358.50p 930882
13/06/2014 360.00p 366.80p 351.00p 359.00p 5192057
12/06/2014 364.80p 368.30p 362.30p 366.80p 178837
11/06/2014 365.90p 366.71p 359.00p 362.30p 464863
10/06/2014 369.30p 372.60p 366.20p 366.30p 424424
09/06/2014 369.90p 372.60p 366.89p 372.60p 223577
06/06/2014 368.60p 371.30p 367.20p 369.10p 377319
05/06/2014 367.30p 369.80p 364.04p 368.00p 287358
04/06/2014 363.60p 369.60p 362.60p 369.60p 313227
03/06/2014 366.20p 368.30p 358.23p 365.20p 326156
02/06/2014 364.30p 366.10p 363.60p 366.00p 237260
30/05/2014 365.50p 365.50p 357.87p 364.40p 274676
29/05/2014 361.60p 366.10p 360.76p 362.20p 177291
28/05/2014 357.80p 365.90p 355.44p 364.90p 463271
27/05/2014 360.00p 361.66p 355.00p 361.30p 338667
23/05/2014 351.50p 353.71p 350.31p 352.00p 159029
22/05/2014 344.40p 353.50p 344.40p 352.50p 290061
21/05/2014 333.00p 347.53p 333.00p 347.50p 513021
20/05/2014 336.00p 340.22p 328.59p 333.50p 509373
19/05/2014 337.20p 346.35p 332.20p 333.40p 738055
16/05/2014 351.70p 356.80p 338.00p 339.30p 764594
15/05/2014 351.90p 358.00p 350.99p 355.00p 1132923
14/05/2014 354.80p 357.07p 350.95p 355.00p 212779
13/05/2014 356.00p 356.00p 349.90p 353.00p 112986
12/05/2014 356.50p 356.50p 347.30p 351.50p 254356
09/05/2014 349.30p 355.20p 349.00p 355.10p 221834
08/05/2014 350.60p 352.40p 347.28p 352.40p 313195
07/05/2014 349.90p 356.20p 344.27p 350.40p 308138
06/05/2014 354.00p 354.82p 346.80p 348.00p 412221
02/05/2014 361.50p 361.50p 350.40p 352.40p 329222
01/05/2014 351.60p 363.23p 351.60p 358.20p 133387
30/04/2014 362.10p 363.19p 351.70p 357.30p 391193
29/04/2014 358.00p 363.00p 356.20p 360.00p 209674
28/04/2014 361.60p 363.19p 353.30p 358.00p 587182
25/04/2014 369.00p 369.44p 360.30p 360.50p 316789
24/04/2014 363.80p 369.70p 362.75p 369.00p 653754

*Close Price adjusted for both dividends and splits