Skip to main content
logo
Merck & Co., Inc. (LON:0QAH)
London flag London · Delayed Price · Currency is GBP · Price in USD
152.88
+1.61 (1.06%)
Aug 21, 2026, 5:15 PM GMT

LON:0QAH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 21, 2026147.42154.50147.15152.86152.861.05%30,475
Aug 20, 2026150.42153.50148.33151.27151.27-0.25%34,049
Aug 19, 2026135.48151.95133.98151.65151.6512.42%87,215
Aug 18, 2026135.35138.00134.90134.90134.90-0.77%6,268
Aug 17, 2026134.03137.14133.49135.95135.950.39%23,350
Aug 14, 2026135.55135.90133.40135.42135.420.40%17,616
Aug 13, 2026132.20134.90131.94134.88134.881.06%4,864
Aug 12, 2026129.01133.75128.92133.47133.472.15%9,373
Aug 11, 2026129.00132.86129.00130.66130.660.02%10,986
Aug 10, 2026128.05131.00127.00130.63130.631.79%14,469
Aug 7, 2026129.57130.41126.70128.33128.33-0.03%9,513
Aug 6, 2026128.33131.00127.68128.37128.37-0.46%8,870
Aug 5, 2026129.00131.07126.29128.96128.960.16%18,930
Aug 4, 2026128.73131.34125.75128.75128.751.19%10,026
Aug 3, 2026131.55133.81126.74127.24127.24-2.50%11,469
Jul 31, 2026130.00131.02128.00130.50130.500.94%174,896
Jul 30, 2026130.15131.60126.50129.29129.29-1.35%7,137
Jul 29, 2026131.12132.82130.23131.06131.06-0.75%22,679
Jul 28, 2026131.63135.02129.95132.05132.050.65%17,762
Jul 27, 2026131.00132.52128.49131.20131.20-0.02%8,800
Jul 24, 2026131.93131.93130.00131.23131.230.74%5,177
Jul 23, 2026128.75131.01126.50130.27130.271.96%9,884
Jul 22, 2026125.00128.72124.95127.77127.771.81%23,194
Jul 21, 2026125.40126.78122.00125.50125.500.38%6,890
Jul 20, 2026128.30129.84124.89125.02125.02-1.78%13,146
Jul 17, 2026127.63131.73126.30127.28127.28-0.80%14,027
Jul 16, 2026122.62128.91122.24128.31128.314.00%17,856
Jul 15, 2026121.80125.45120.15123.37123.372.11%11,551
Jul 14, 2026125.03125.03120.22120.82120.82-2.34%12,489
Jul 13, 2026123.75126.00122.30123.72123.720.41%5,610
Jul 10, 2026125.00126.67122.94123.22123.22-1.44%11,786
Jul 9, 2026125.02127.66124.54125.02125.02-1.26%15,447
Jul 8, 2026129.40130.00125.13126.61126.61-1.28%55,639
Jul 7, 2026128.48129.74125.70128.25128.251.35%21,483
Jul 6, 2026130.00132.50125.63126.54126.54-1.33%21,209
Jul 2, 2026124.86129.14124.60128.25128.251.82%16,501
Jul 1, 2026129.53130.50125.00125.96125.96-2.27%163,848
Jun 30, 2026129.34130.07125.30128.88128.88-0.09%35,147
Jun 29, 2026128.70129.83124.70128.99128.990.98%17,535
Jun 26, 2026126.20128.78124.00127.74127.742.56%16,402
Jun 25, 2026118.83124.55118.00124.55124.553.46%14,180
Jun 24, 2026119.75121.80117.16120.39120.391.30%373,942
Jun 23, 2026113.57119.00113.57118.84118.843.07%8,795
Jun 22, 2026114.49115.55112.12115.30115.301.01%10,462
Jun 18, 2026114.70116.69111.60114.14114.14-0.72%7,913
Jun 17, 2026115.17116.69114.11114.97114.970.06%15,500
Jun 16, 2026114.90116.99113.58114.90114.90-0.40%12,471
Jun 15, 2026117.54118.85115.00115.36115.36-2.96%15,533
Jun 12, 2026120.35122.00119.55119.73118.88-2.27%33,947
Jun 11, 2026119.58122.61117.67122.51121.643.51%19,015