UK markets close in 2 hours 52 minutes

Meliá Hotels International, S.A. (0MKO.L)

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
5.82-0.18 (-3.08%)
As of 05:57PM BST. Market open.
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 20247.327.437.317.437.4367,007
23 Apr 20247.267.327.197.327.3245,002
22 Apr 20247.117.267.217.237.2339,436
19 Apr 20246.997.167.027.147.1455,184
18 Apr 20247.057.206.937.107.1029,916
17 Apr 20246.957.157.017.107.1045,338
16 Apr 20247.107.217.007.057.0555,963
15 Apr 20247.007.307.147.217.2143,697
12 Apr 20247.307.497.237.407.4085,647
11 Apr 20247.387.467.347.407.4058,830
10 Apr 20247.227.287.117.257.25137,221
09 Apr 20247.307.367.207.287.289,882
08 Apr 20247.287.367.257.327.3214,714
05 Apr 20247.407.427.267.287.2836,292
04 Apr 20247.377.457.367.447.4436,922
03 Apr 20247.207.397.107.367.36114,066
02 Apr 20247.407.497.247.367.3672,881
28 Mar 20247.387.517.407.497.4924,835
27 Mar 20247.407.477.397.417.4129,679
26 Mar 20247.367.457.367.407.4028,557
25 Mar 20247.187.367.187.247.2426,905
22 Mar 20247.157.267.137.267.2640,615
21 Mar 20246.997.166.917.117.1154,845
20 Mar 20246.956.976.906.976.9725,643
19 Mar 20246.856.966.866.956.9546,823
18 Mar 20246.826.936.826.916.9130,721
15 Mar 20246.836.886.746.866.8642,650
14 Mar 20246.957.056.977.017.0174,592
13 Mar 20246.896.976.886.946.9424,377
12 Mar 20246.807.006.766.886.889,540
11 Mar 20246.786.786.696.746.7424,702
08 Mar 20246.606.726.646.706.7015,646
07 Mar 20246.636.706.596.666.6619,365
06 Mar 20246.606.706.596.706.7029,177
05 Mar 20246.546.596.346.586.5863,281
04 Mar 20246.706.726.506.536.5345,419
01 Mar 20246.596.706.456.686.6836,316
29 Feb 20246.686.726.516.586.5824,299
28 Feb 20246.696.786.686.736.7361,238
27 Feb 20246.876.876.786.826.8262,123
26 Feb 20246.936.996.876.976.9774,246
23 Feb 20246.806.936.816.896.8918,576
22 Feb 20246.856.956.826.876.8737,514
21 Feb 20246.716.866.696.776.7774,160
20 Feb 20246.166.816.166.746.74133,021
19 Feb 20246.116.166.106.126.12225,722
16 Feb 20246.286.236.146.206.2058,903
15 Feb 20246.226.316.216.296.2936,307
14 Feb 20246.126.206.166.186.1835,572
13 Feb 20246.346.376.166.246.2433,621
12 Feb 20246.356.396.316.386.3821,654
09 Feb 20246.356.396.306.306.3018,726
08 Feb 20246.326.356.316.336.3364,019
07 Feb 20246.346.346.256.306.3013,337
06 Feb 20246.306.356.216.356.35133,118
05 Feb 20246.206.316.226.266.2684,908
02 Feb 20246.206.336.246.306.308,174
01 Feb 20246.246.386.206.256.2530,489
31 Jan 20246.236.326.216.266.2681,989
30 Jan 20246.236.286.236.246.2414,866
29 Jan 20246.346.356.206.236.2329,517
26 Jan 20246.356.366.266.356.3575,392
25 Jan 20246.256.396.266.356.3570,026
24 Jan 20246.216.346.266.306.3042,866
23 Jan 20246.136.266.116.236.2361,410
22 Jan 20246.136.256.146.206.20364,835
19 Jan 20246.056.166.046.056.05291,662
18 Jan 20245.936.015.886.016.0132,101
17 Jan 20245.855.865.775.835.83261,863
16 Jan 20245.805.845.775.795.79197,482
15 Jan 20245.815.915.825.855.8528,239
12 Jan 20245.805.945.855.915.9138,345
11 Jan 20245.955.995.865.905.9049,536
10 Jan 20245.975.945.885.945.9447,748
09 Jan 20245.995.975.915.915.9116,569
08 Jan 20245.925.955.825.935.9327,033
05 Jan 20245.865.895.765.805.8046,729
04 Jan 20245.795.895.805.885.8840,609
03 Jan 20245.915.965.805.945.9487,843
02 Jan 20245.976.055.915.935.9329,903
29 Dec 20236.006.005.955.965.9630,299
28 Dec 20236.016.115.976.076.0716,758
27 Dec 20236.036.086.046.066.06154,099
22 Dec 20236.126.156.076.146.1421,980
21 Dec 20236.116.146.096.146.14121,375
20 Dec 20236.136.236.156.186.1820,812
19 Dec 20236.106.246.156.176.17441,336
18 Dec 20236.306.396.116.156.15283,703
15 Dec 20236.216.366.246.306.30111,921
14 Dec 20236.146.306.096.176.1738,880
13 Dec 20236.266.286.046.096.0917,853
12 Dec 20236.186.276.186.266.26102,181
11 Dec 20236.146.226.116.166.1617,497
08 Dec 20236.006.156.016.016.0118,672
07 Dec 20235.866.045.865.955.952,745
06 Dec 20235.876.005.865.895.898,507
05 Dec 20235.865.865.815.825.8212,617
04 Dec 20235.785.825.765.805.80454,431
01 Dec 20235.665.765.665.745.7421,799
30 Nov 20235.665.715.615.655.6524,799
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...