XLMedia PLC (XLM.L) LSE

6.58

-0.18(-2.66%)

Updated at May 13 04:38PM

Currency In GBp

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 09, 2025	0.07	0.07	0.07	0.07	0.07	0
June 06, 2025	0.07	0.07	0.07	0.07	0.07	0
June 05, 2025	0.07	0.07	0.07	0.07	0.07	0
June 04, 2025	0.07	0.07	0.07	0.07	0.07	0
June 03, 2025	0.07	0.07	0.07	0.07	0.07	0
June 02, 2025	0.07	0.07	0.07	0.07	0.07	0
May 30, 2025	0.07	0.07	0.07	0.07	0.07	0
May 29, 2025	0.07	0.07	0.07	0.07	0.07	0
May 28, 2025	0.07	0.07	0.07	0.07	0.07	0
May 27, 2025	0.07	0.07	0.07	0.07	0.07	0
May 23, 2025	0.07	0.07	0.07	0.07	0.07	0
May 22, 2025	0.07	0.07	0.07	0.07	0.07	0
May 21, 2025	0.07	0.07	0.07	0.07	0.07	0
May 20, 2025	0.07	0.07	0.07	0.07	0.07	0
May 19, 2025	6.58	6.58	6.58	6.58	6.58	0
May 16, 2025	6.58	6.58	6.58	6.58	6.58	0
May 15, 2025	6.58	6.58	6.58	6.58	6.58	0
May 14, 2025	6.58	6.58	6.58	6.58	6.58	0
May 13, 2025	6.76	6.58	6.58	7.5	6	1.3M
May 12, 2025	6.43	6.76	6.76	7	6	1.23M
May 09, 2025	6.9	6.74	6.74	7	6	955,754
May 08, 2025	6.9	6.92	6.92	7	6	284,929
May 07, 2025	8	7.1	7.1	8	6.55	1.04M
May 06, 2025	8	7.85	7.85	8.5	7.7	319,974
May 02, 2025	8.33	8	8	11	7.91	100.33M
May 01, 2025	8.21	8.3	8.3	8.5	8	221,570
April 30, 2025	9	8.2	8.2	9.27	8.1	1.25M
April 29, 2025	9.65	9.5	9.5	9.9	9.25	60,808
April 28, 2025	9.65	9.9	9.9	10.25	9.52	121,759
April 25, 2025	9.8	9.88	9.88	10.5	9.61	241,234
April 24, 2025	10	10	10	10.07	10	294,589
April 23, 2025	10.03	10.05	10.05	10.5	10	8.58M
April 22, 2025	10.2	10	10	10.5	9.5	1.27M