Skip to main content
logo
Merck & Co., Inc. (LON:0QAH)
London flag London · Delayed Price · Currency is GBP · Price in USD
119.75
-1.16 (-0.96%)
Apr 2, 2026, 7:14 PM GMT

LON:0QAH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 2, 2026120.52121.89119.28120.01120.01-0.78%8,156
Apr 1, 2026120.17122.20119.50120.95120.950.79%17,209
Mar 31, 2026117.51121.20117.11120.00120.001.93%11,014
Mar 30, 2026119.16121.68117.24117.73117.73-1.85%8,106
Mar 27, 2026119.10121.05118.90119.95119.950.98%18,418
Mar 26, 2026119.40120.02117.50118.79118.79-0.18%9,225
Mar 25, 2026116.81120.01115.98119.00119.002.37%18,734
Mar 24, 2026115.49116.52113.50116.25116.250.34%4,309
Mar 23, 2026113.53116.99111.25115.85115.851.84%81,149
Mar 20, 2026114.23115.70112.50113.76113.76-1.02%26,552
Mar 19, 2026114.15116.50113.73114.93114.930.58%242,216
Mar 18, 2026115.05116.33113.36114.27114.27-1.55%7,087
Mar 17, 2026114.08116.88114.08116.06116.060.91%1,242,245
Mar 16, 2026115.16116.08114.15115.02115.02-1.51%25,345
Mar 13, 2026116.50117.94114.00116.78115.930.56%6,956
Mar 12, 2026115.11116.35114.30116.13115.280.03%13,416
Mar 11, 2026117.30118.30115.80116.09115.25-1.29%5,760
Mar 10, 2026117.52118.99114.71117.61116.751.31%16,798
Mar 9, 2026112.97116.40112.97116.09115.250.94%9,554
Mar 6, 2026113.68117.00113.68115.01114.17-0.64%33,709
Mar 5, 2026120.28120.28114.45115.75114.91-3.99%20,082
Mar 4, 2026119.19120.60117.89120.56119.680.09%12,041
Mar 3, 2026121.20121.21118.61120.45119.57-0.95%21,746
Mar 2, 2026121.36123.82120.93121.60120.71-1.84%14,544
Feb 27, 2026118.90123.97118.69123.88122.983.67%22,415
Feb 26, 2026122.42123.19118.99119.50118.63-2.42%15,418
Feb 25, 2026123.50125.16122.26122.46121.57-1.55%35,322
Feb 24, 2026123.98124.80121.43124.39123.480.72%11,844
Feb 23, 2026123.10125.00121.04123.50122.601.35%11,905
Feb 20, 2026121.68123.00120.64121.85120.96-0.27%21,379
Feb 19, 2026121.04122.99120.00122.18121.291.08%9,138
Feb 18, 2026121.11122.40120.41120.88120.00-0.80%11,013
Feb 17, 2026121.48123.71120.75121.86120.970.08%17,268
Feb 13, 2026119.00123.24117.66121.76120.871.47%67,081
Feb 12, 2026119.22121.55117.75120.00119.130.92%10,270
Feb 11, 2026117.70119.17115.84118.91118.041.13%13,500
Feb 10, 2026117.65118.06116.12117.59116.730.31%8,715
Feb 9, 2026121.06122.33117.00117.22116.37-4.10%47,754
Feb 6, 2026119.80122.57118.54122.24121.351.75%12,504
Feb 5, 2026117.90122.34115.90120.14119.270.62%17,016
Feb 4, 2026115.60120.14114.42119.40118.532.59%19,070
Feb 3, 2026113.14118.48107.00116.38115.533.50%27,348
Feb 2, 2026110.24112.71108.79112.44111.622.18%29,180
Jan 30, 2026108.00110.27106.50110.05109.250.42%13,774
Jan 29, 2026107.00109.64105.74109.59108.793.02%21,659
Jan 28, 2026107.90107.90106.31106.38105.61-1.65%14,366
Jan 27, 2026107.10108.32106.50108.16107.370.78%17,892
Jan 26, 2026107.60109.18107.07107.33106.55-0.69%22,114
Jan 23, 2026109.54110.40107.21108.08107.29-1.17%11,508
Jan 22, 2026110.98112.00108.61109.35108.56-1.61%13,381