Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Merlin Properti (0QVM) Share Price History

Time period:
to
Date Open High Low Close Volume
6th Feb 2026 (Fri) 13.125 13.125 12.86 12.86 501,622
5th Feb 2026 (Thu) 13.065 13.065 12.785 12.785 87,505
4th Feb 2026 (Wed) 12.90 13.065 12.87 12.87 301,263
3rd Feb 2026 (Tue) 12.58 12.84 12.48 12.84 1,570,796
2nd Feb 2026 (Mon) 12.685 12.685 12.53 12.53 55,652
30th Jan 2026 (Fri) 12.345 12.58 12.345 12.58 124,067
29th Jan 2026 (Thu) 12.57 12.655 12.46 12.46 820,343
28th Jan 2026 (Wed) 12.605 12.605 12.54 12.54 2,061,861
27th Jan 2026 (Tue) 12.50 12.50 12.46 12.46 132,311
26th Jan 2026 (Mon) 12.50 12.50 12.43 12.43 158,466
23rd Jan 2026 (Fri) 12.47 12.47 12.315 12.315 11,852
22nd Jan 2026 (Thu) 12.50 12.50 12.315 12.315 148,424
21st Jan 2026 (Wed) 12.255 12.255 12.19 12.19 98,349
20th Jan 2026 (Tue) 12.44 12.44 12.325 12.325 375,811
19th Jan 2026 (Mon) 12.45 12.45 12.43 12.43 33,165
16th Jan 2026 (Fri) 12.40 12.55 12.375 12.55 25,777
15th Jan 2026 (Thu) 12.335 12.355 12.335 12.355 127,937
14th Jan 2026 (Wed) 12.605 12.605 12.43 12.45 11,267
13th Jan 2026 (Tue) 12.695 12.695 12.42 12.42 94,163
12th Jan 2026 (Mon) 12.50 12.58 12.40 12.58 705,893
9th Jan 2026 (Fri) 12.755 12.755 12.53 12.53 229,803
8th Jan 2026 (Thu) 12.92 12.92 12.85 12.85 135,917
7th Jan 2026 (Wed) 12.655 12.725 12.55 12.725 132,855
6th Jan 2026 (Tue) 12.695 12.695 12.53 12.53 219,503
5th Jan 2026 (Mon) 12.205 12.48 12.205 12.48 1,983,738
2nd Jan 2026 (Fri) 12.40 12.40 12.385 12.385 33,707
1st Jan 2026 (Thu) 12.41 12.41 12.41 12.41 0
31st Dec 2025 (Wed) 12.47 12.47 12.41 12.41 294
30th Dec 2025 (Tue) 12.295 12.315 12.295 12.315 10,587
29th Dec 2025 (Mon) 12.245 12.255 12.245 12.255 581,700
26th Dec 2025 (Fri) 12.275 12.275 12.275 12.275 0
25th Dec 2025 (Thu) 12.275 12.275 12.275 12.275 0
24th Dec 2025 (Wed) 12.10 12.285 12.10 12.275 116
23rd Dec 2025 (Tue) 12.295 12.295 12.275 12.275 58,880
22nd Dec 2025 (Mon) 12.50 12.50 12.255 12.255 1,602,259
19th Dec 2025 (Fri) 12.01 12.205 12.01 12.205 1,198,818
18th Dec 2025 (Thu) 11.805 12.05 11.805 12.05 85,916
17th Dec 2025 (Wed) 12.10 12.205 11.845 11.845 48,672
16th Dec 2025 (Tue) 12.335 12.335 12.17 12.17 8,760
15th Dec 2025 (Mon) 12.16 12.16 12.14 12.14 2,548,009
12th Dec 2025 (Fri) 12.225 12.235 12.225 12.235 100,589
11th Dec 2025 (Thu) 12.10 12.14 12.10 12.14 1,274,801
10th Dec 2025 (Wed) 12.235 12.235 12.04 12.04 99,712
9th Dec 2025 (Tue) 12.18 12.205 12.18 12.205 58,065
8th Dec 2025 (Mon) 12.50 12.50 12.235 12.235 1,543,509
FTSE 100 Latest
Value10,369.75
Change60.53