Skip to main content
logo
Meren Energy Inc. (LON:0QVL)
London flag London · Delayed Price · Currency is GBP · Price in SEK
15.40
+0.16 (1.05%)
At close: Jun 3, 2026

LON:0QVL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 4, 202615.4415.4415.3015.3015.30-0.65%238
Jun 3, 202615.5015.5015.3815.4015.401.05%34,563
Jun 1, 202615.2415.2415.2415.2415.24-3.18%3,600
May 28, 202615.6615.7415.6415.7415.741.99%56,829
May 27, 202615.3815.5015.1815.4315.43-0.95%120,832
May 26, 202615.5015.5815.5015.5815.58-2.62%11,440
May 21, 202615.6616.0015.6616.0016.003.13%127,100
May 20, 202616.1416.1415.7315.8615.51-2.46%112,810
May 19, 202616.4016.5016.2416.2615.91-67,349
May 15, 202616.3216.3216.2616.2615.91-0.85%977
May 13, 202616.4016.4016.4016.4016.044.06%6,901
May 11, 202616.1016.1515.7615.7615.42-0.51%60,553
May 8, 202615.7015.8415.7015.8415.492.59%52,480
May 7, 202615.6015.7015.3115.4415.10-3.26%125,733
May 6, 202616.0816.0815.9615.9615.61-3.74%46,715
May 4, 202616.5816.5816.5816.5816.22-1.43%3,600
Apr 30, 202617.1817.1816.7916.8216.450.60%40,899
Apr 29, 202616.5816.7616.5416.7216.360.84%9,737
Apr 28, 202616.5816.5816.5816.5816.220.97%8,000
Apr 27, 202616.4616.4616.4216.4216.06-0.30%16,388
Apr 24, 202616.6016.6016.3416.4716.11-0.06%43,659
Apr 23, 202616.4816.4816.4816.4816.121.17%41,500
Apr 22, 202616.3616.4016.2916.2915.933.49%42,025
Apr 21, 202615.7415.7415.7415.7415.400.77%2,736
Apr 20, 202615.6015.6415.5615.6215.283.17%14,592
Apr 17, 202615.1415.1415.1415.1414.81-5.96%44,019
Apr 15, 202615.7416.1015.7416.1015.75-0.74%28,974
Apr 13, 202616.2216.2216.2216.2215.87-2.58%6,326
Apr 7, 202616.5416.7616.5416.6516.293.31%379
Mar 31, 202616.1216.1216.1216.1215.773.91%3,867
Mar 27, 202615.5115.5115.4915.5115.172.44%7,620
Mar 26, 202615.1415.1415.1415.1414.810.80%5,095
Mar 25, 202615.0215.0215.0215.0214.694.66%1,197
Mar 24, 202614.3614.3614.3514.3514.04-2.43%11,463
Mar 20, 202614.7514.7514.7114.7114.39-0.96%1,470
Mar 19, 202614.7815.2014.7815.2014.531.66%102,431
Mar 18, 202614.9814.9814.9514.9514.29-0.25%2,363
Mar 17, 202614.9215.1314.8714.9914.33-0.91%90,529
Mar 16, 202615.4315.4315.1315.1314.46-2.01%8,170
Mar 13, 202615.3015.4415.3015.4414.753.12%700
Mar 12, 202614.9714.9714.9514.9714.311.87%156,142
Mar 11, 202614.6914.6914.6914.6914.051.51%316
Mar 10, 202614.4314.4814.3914.4813.84-5.17%44,584
Mar 9, 202615.7815.7815.0715.2714.594.20%63,284
Mar 6, 202614.7014.7014.5614.6514.000.34%110,261
Mar 5, 202614.6014.6014.6014.6013.960.95%10,000
Mar 4, 202614.4614.4614.4614.4613.82-0.06%11,043
Mar 3, 202614.6914.7014.4714.4713.83-3.06%2,740
Mar 2, 202615.3815.4114.9214.9314.272.82%74,005
Feb 27, 202614.3014.5914.3014.5213.883.71%14,673