The London Stock Exchange uses cookies to improve its website. The cookies for analytical purposes have already been set. For more details and how to manage cookies, please see our privacy and cookies policy.


Currently, only order book trades are included in the summary statistics, for technical reasons related to a third party data vendor. We are working with the vendor to address this as soon as possible.

Last 5 Trades and Prices And Trades are now available. All data is delayed by at least 15 minutes. Off order book trades will be refreshed every 30 minutes. A file of intra-day off order book trades, data delayed by at least 15 minutes, is also available. The file will be refreshed every 30 minutes. Please find further information on the data contained in the file. The use of this file is according to our standard terms & conditions. For further information please contact


Further information on intra-day off-book trade file

The file contains intra-day off-book trades for the current day. The data is delayed by at least 15 minutes and contains the following information:

Instrument information (found in the Company and Trading information section)

A.ISSUERNAME: Name of issuer
B.TINAME: Type of Instrument
C.TIDM: Ticker
E.CURRENCYCODE: Currency of denomination

Trade information (found in the Last 5 Trades table/ Prices and Trades tab)

H.PUBLICATIONDATETIME: Time of trade (today)
L.STATUS: Blank = New trade; C = Cancelled Trade

This file is refreshed every 30 minutes. The use of the file is subject to our standard terms & conditions.

For further information please contact us on

Price (GBX) 474.60 Var % (+/-) +0.00% ( 0.00)
High - Low -
Volume (order book) - Last close 474.60 on 20-Jul-2017
Volume (off-book) 133,425
Bid - Offer -
Trading status No Active Session Special conditions NONE
As at 21-Jul-2017 07:37:29 -  All data delayed by at least 15 minutes.

Regulatory News - RNS

Newsfeed - Alliance News

Last 5 trades (off-book) @ 19:13:55
Time/Date Price Volume Trade value Type
17:02:27 471.70 3,701 17,457.62 O
16:58:13 473.84 23,460 111,162.86 O
16:48:59 471.37 6,680 31,487.52 O
16:48:59 471.29 8,852 41,718.59 O
16:41:24 474.60 256 1,214.98 O
All data delayed by at least 15 minutes.  Off order book trades will be refreshed every 30 minutes.

Content provided by Morningstar
Profit For The Period ( £  m )
Continuing and Discontinued EPS - Adjusted ( p )
Dividend per Share ( p )
Key Fundamentals 29-Dec-12 28-Dec-13 27-Dec-14 26-Dec-15 31-Dec-16
Revenue (£ m)   1074.00 1192.00 1249.00 1278.00 1457.00
Pre-Tax (£ m)   98.00 172.00 226.00 237.00 277.00
EPS  12.70p 16.90p 17.70p 17.80p 20.80p
PE  n/a 21.36 22.32 25.28 21.57
PEG  n/a 0.65 4.72 45.14 1.28
EPS Growth  92.13% 33.07% 4.73% 0.56% 16.85%
Dividend Cover  n/a n/a 8.85 2.83 3.15
Dividend Yield  n/a 0.00% 0.51% 1.40% 1.47%

Company Information
Updated Monthly
Company address 3 Market Close, Poole, BH15 1NQ, United Kingdom
Company website http://www.merlinentert...
Market cap(in millions)* £ 4,821.03
Listing/Admission to trading 13 Nov 2013
Trading service SETS
Market Main Market
Listing category Premium Equity Commercial Companies
*The market capitalisation of companies reflects the London listed element only. These figures are approximate and are updated monthly.

Trading Information
FTSE index FTSE All-Share,FTSE 350 Low Yield,FTSE 350,FTSE All-Share (ex IT),FTSE 350 (ex IT),FTSE 100
FTSE sector Travel & Leisure
FTSE sub-sector Recreational Services
Country of share register GB
Segment SET1
MiFID Status Regulated Market
Exchange market size 5,000
ISIN number GB00BDZT6P94

MERLIN share price (MERL)