Merck & Co., Inc. (LON:MRK)
London · Delayed Price · Currency is GBP · Price in GBX 44.50
0.00 (0.00%)
Nov 28, 2025, 1:10 PM BST
Merck & Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 44.50 | 45.00 | 44.18 | 44.50 | 44.50 | - | 10,430 |
| Nov 27, 2025 | 44.50 | 44.50 | 44.25 | 44.50 | 44.50 | - | 10,000 |
| Nov 26, 2025 | 44.50 | 44.50 | 44.25 | 44.50 | 44.50 | - | 6,098 |
| Nov 25, 2025 | 45.50 | 45.50 | 44.25 | 44.50 | 44.50 | -2.20% | 2,881 |
| Nov 24, 2025 | 45.50 | 47.00 | 44.75 | 45.50 | 45.50 | - | 2,200 |
| Nov 21, 2025 | 45.50 | 47.00 | 44.25 | 45.50 | 45.50 | -0.44% | 9,475 |
| Nov 20, 2025 | 45.70 | 45.70 | 45.70 | 45.70 | 45.70 | - | 290,000 |
| Nov 19, 2025 | 45.70 | 46.19 | 44.40 | 45.70 | 45.70 | - | 21,002 |
| Nov 18, 2025 | 46.50 | 47.00 | 44.00 | 45.70 | 45.70 | -1.72% | 6,202,598 |
| Nov 17, 2025 | 46.50 | 47.00 | 46.10 | 46.50 | 46.50 | -1.06% | 27,532 |
| Nov 14, 2025 | 47.00 | 47.00 | 46.00 | 47.00 | 47.00 | 1.08% | 9,711 |
| Nov 13, 2025 | 49.80 | 49.80 | 46.00 | 46.50 | 46.50 | -4.12% | 322,568 |
| Nov 12, 2025 | 48.50 | 48.50 | 48.30 | 48.50 | 48.50 | - | 2,400 |
| Nov 11, 2025 | 48.50 | 48.50 | 48.49 | 48.50 | 48.50 | - | 10,000 |
| Nov 10, 2025 | 48.50 | 48.50 | 48.30 | 48.50 | 48.50 | - | 83 |
| Nov 7, 2025 | 49.50 | 49.50 | 47.76 | 48.50 | 48.50 | -2.02% | 31,500 |
| Nov 6, 2025 | 49.50 | 49.50 | 49.30 | 49.50 | 49.50 | - | 669 |
| Nov 5, 2025 | 49.00 | 50.00 | 49.00 | 49.50 | 49.50 | - | 102,001 |
| Nov 4, 2025 | 49.50 | 49.50 | 47.75 | 49.50 | 49.50 | -2.94% | 270,212 |
| Nov 3, 2025 | 49.50 | 51.00 | 49.50 | 51.00 | 51.00 | 3.03% | 7,950 |
| Oct 31, 2025 | 49.00 | 49.50 | 49.00 | 49.50 | 49.50 | - | 224,000 |
| Oct 30, 2025 | 49.50 | 50.00 | 49.00 | 49.50 | 49.50 | - | 16,008 |
| Oct 29, 2025 | 49.50 | 49.50 | 49.00 | 49.50 | 49.50 | - | 10,890 |
| Oct 28, 2025 | 49.50 | 49.50 | 49.50 | 49.50 | 49.50 | -1.00% | 21,860 |
| Oct 27, 2025 | 49.50 | 50.00 | 49.00 | 50.00 | 50.00 | - | 21,860 |
| Oct 24, 2025 | 49.50 | 50.00 | 49.00 | 50.00 | 50.00 | 1.01% | 4,755 |
| Oct 23, 2025 | 49.50 | 49.50 | 49.40 | 49.50 | 49.50 | -2.94% | 12,128 |
| Oct 22, 2025 | 50.50 | 51.00 | 49.00 | 51.00 | 51.00 | - | 502,673 |
| Oct 21, 2025 | 50.50 | 51.00 | 50.50 | 51.00 | 51.00 | - | 7,192 |
| Oct 20, 2025 | 50.00 | 51.00 | 50.00 | 51.00 | 51.00 | 0.99% | 11,668 |
| Oct 17, 2025 | 48.00 | 51.00 | 48.00 | 50.50 | 50.50 | - | 16,555 |
| Oct 16, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | - | 14,500 |
| Oct 15, 2025 | 50.50 | 50.50 | 48.00 | 50.50 | 50.50 | - | 4,883 |
| Oct 14, 2025 | 51.00 | 51.00 | 50.00 | 50.50 | 50.50 | -0.98% | 21,347 |
| Oct 13, 2025 | 51.00 | 51.00 | 49.00 | 51.00 | 51.00 | - | 39,561 |
| Oct 10, 2025 | 51.00 | 51.00 | 50.50 | 51.00 | 51.00 | - | 7,184 |
| Oct 9, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - | 38,305 |
| Oct 8, 2025 | 51.00 | 51.00 | 50.00 | 51.00 | 51.00 | - | 2,925 |
| Oct 7, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - | 54,684 |
| Oct 6, 2025 | 51.00 | 51.00 | 50.50 | 51.00 | 51.00 | - | 5,906 |
| Oct 3, 2025 | 51.00 | 52.00 | 50.50 | 51.00 | 51.00 | - | 10,604 |
| Oct 2, 2025 | 51.00 | 51.00 | 50.50 | 51.00 | 51.00 | - | 8,912 |
| Oct 1, 2025 | 51.00 | 51.00 | 50.00 | 51.00 | 51.00 | - | 276,088 |
| Sep 30, 2025 | 51.00 | 52.00 | 50.00 | 51.00 | 51.00 | - | 21,098 |
| Sep 29, 2025 | 51.00 | 51.50 | 50.63 | 51.00 | 51.00 | -1.92% | 24,422 |
| Sep 26, 2025 | 51.00 | 52.00 | 50.00 | 52.00 | 52.00 | - | 4,611,221 |
| Sep 25, 2025 | 48.00 | 52.00 | 47.50 | 52.00 | 52.00 | -16.13% | 69,507 |
| Sep 24, 2025 | 60.50 | 62.00 | 59.00 | 62.00 | 62.00 | 2.48% | 65,001 |
| Sep 23, 2025 | 60.50 | 60.50 | 59.12 | 60.50 | 60.50 | - | 9,603 |
| Sep 22, 2025 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | - | 18,312 |