UK markets closed

XLMedia PLC (XLM.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
29.80+0.55 (+1.88%)
At close: 04:37PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
27 Jun 202228.8030.0028.5029.8029.80193,238
24 Jun 202229.2530.0028.5329.2529.2521,439
23 Jun 202229.5031.0028.2529.2529.25270,815
22 Jun 202228.2529.5028.3529.5029.50123,040
21 Jun 202228.0029.0027.0028.2528.25360,419
20 Jun 202227.5028.8027.1528.8028.80380,589
17 Jun 202227.0027.5026.1027.5027.50204,843
16 Jun 202230.0029.7026.1126.7026.701,684,406
15 Jun 202230.5030.4029.6030.0030.00170,570
14 Jun 202230.7531.0029.2631.0031.001,131,877
13 Jun 202230.7531.0030.0030.5030.50156,732
10 Jun 202230.7531.5030.6631.0031.00351,325
09 Jun 202230.7531.5030.5030.7530.752,686,081
08 Jun 202231.7531.5530.3830.7530.75273,043
07 Jun 202231.7532.0031.5031.7531.75809,854
06 Jun 202232.2532.5031.5031.7531.75157,651
01 Jun 202231.7532.5031.8032.0032.0089,665
31 May 202232.2532.7531.5031.7531.7535,461
30 May 202229.7532.5529.6532.2532.25454,413
27 May 202230.0031.7529.6529.7529.75930,541
26 May 202230.0030.5029.7130.0030.0054,020
25 May 202230.5030.5029.5030.0030.00796,503
24 May 202231.0032.0030.0030.7530.75230,090
23 May 202231.0032.0030.1031.0031.0065,057
20 May 202231.2532.2530.2031.0031.00108,654
19 May 202230.7531.0030.0031.2531.25129,543
18 May 202231.0031.5030.5030.7530.75265,580
17 May 202230.5031.4030.3531.0031.00150,219
16 May 202229.7530.5029.5030.5030.50239,354
13 May 202230.2530.5029.5529.7529.75247,901
12 May 202230.2530.5029.7030.2530.251,264,836
11 May 202230.0031.0029.7530.2530.25372,387
10 May 202230.2530.7729.5029.7529.75350,835
09 May 202230.5030.5028.6029.5029.502,417,878
06 May 202232.5032.9030.5030.5030.50259,473
05 May 202232.7534.0031.5032.5032.50254,337
04 May 202232.7533.2432.3032.7532.75396,416
03 May 202235.0035.5032.0033.0033.00488,978
29 Apr 202235.0035.5434.6035.0035.0050,039
28 Apr 202234.0036.5033.0033.1033.10503,818
27 Apr 202232.7535.0032.0034.0034.00222,304
26 Apr 202233.7534.2032.0032.7532.75130,335
25 Apr 202232.7533.5032.0033.7533.75246,315
22 Apr 202233.0033.5032.5033.5033.50130,040
21 Apr 202233.5034.0032.6033.0033.00191,085
20 Apr 202233.0034.0032.0033.5033.50380,460
19 Apr 202234.0034.5032.2733.0033.00226,583
14 Apr 202233.2535.2032.2535.2035.20265,587
13 Apr 202233.5034.0032.0033.5033.50206,483
12 Apr 202233.5033.8833.0033.5033.50174,867
11 Apr 202233.5034.6033.0033.5033.50970,606
08 Apr 202234.0034.1031.0032.5032.50566,240
07 Apr 202234.7535.2034.0034.0034.00274,289
06 Apr 202235.2537.0034.5034.7534.75577,179
05 Apr 202234.5036.0034.3035.8035.80557,174
04 Apr 202238.5038.9833.7234.1034.102,242,552
01 Apr 202241.2541.4438.1140.2540.251,154,803
31 Mar 202237.0041.5036.6041.2541.252,273,051
30 Mar 202233.2538.0033.0237.0037.001,859,993
29 Mar 202228.7533.0029.3033.0033.003,782,349
28 Mar 202227.7528.5027.0028.4028.401,096,460
25 Mar 202227.7528.3227.7027.7527.75332,174
24 Mar 202227.5028.5027.5527.7527.75540,696
23 Mar 202227.2528.0027.0027.5027.50615,800
22 Mar 202228.0029.0027.1127.2527.25506,489
21 Mar 202226.5029.0026.9828.0028.001,197,336
18 Mar 202227.0027.5025.1326.5026.504,739,885
17 Mar 202227.0027.5026.8827.0027.00402,286
16 Mar 202226.7527.5026.6627.5027.501,509,168
15 Mar 202227.7528.0026.0027.0027.00589,832
14 Mar 202227.5029.0025.8528.0028.004,362,915
11 Mar 202225.5026.4025.0025.5025.50527,707
10 Mar 202225.7526.5025.5025.5025.50249,691
09 Mar 202225.5026.5025.0025.7525.754,508,666
08 Mar 202225.5025.9525.1025.5025.50486,385
07 Mar 202226.2527.0025.0025.5025.501,509,336
04 Mar 202228.5029.3024.3026.5026.501,209,324
03 Mar 202231.0031.5028.1028.5028.50305,652
02 Mar 202232.0031.5029.4031.5031.50469,666
01 Mar 202234.2535.0031.1032.0032.00278,267
28 Feb 202234.2534.4933.8034.2534.2545,791
25 Feb 202233.2534.9033.0034.2534.25453,264
24 Feb 202233.5035.0032.0032.7532.75532,084
23 Feb 202234.2536.8034.0035.7535.755,676,652
22 Feb 202234.2534.2534.0034.2534.25359,063
21 Feb 202234.2534.2234.0034.2534.25314,791
18 Feb 202234.2534.2534.0034.2534.25865,493
17 Feb 202234.5034.2534.0234.2534.25387,001
16 Feb 202235.2535.2033.5034.5034.50559,494
15 Feb 202236.0036.4535.0035.0035.00561,436
14 Feb 202235.5036.5035.2236.0036.00368,295
11 Feb 202236.0036.2935.1735.5035.5096,200
10 Feb 202235.7537.4035.3536.2536.25406,472
09 Feb 202232.5036.4032.0036.0036.00903,822
08 Feb 202232.7533.0032.0033.0033.00862,188
07 Feb 202233.5033.5032.5032.8032.80885,880
04 Feb 202233.5034.0033.0033.5033.50168,398
03 Feb 202232.7534.0032.8033.7533.75747,784
02 Feb 202234.5035.0032.4032.7532.751,046,131
01 Feb 202235.0040.0031.0035.0035.002,215,997
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...