UK markets closed
NIKKEI 225
38,460.08 +907.92 (+2.42%) HANG SENG
17,201.27 +372.34 (+2.21%) CRUDE OIL
82.76 -0.60 (-0.72%) GOLD FUTURES
2,328.20 -13.90 (-0.59%) DOW
38,460.92 -42.77 (-0.11%) Bitcoin GBP
51,360.88 -1,821.33 (-3.42%)
XLMedia PLC (XLM.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 03:55PM BST
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 12.02 | 13.00 | 12.00 | 12.25 | 12.25 | 722,278 |
| 23 Apr 2024 | 12.00 | 12.50 | 11.50 | 12.25 | 12.25 | 1,302,029 |
| 22 Apr 2024 | 12.25 | 12.50 | 11.50 | 12.00 | 12.00 | 350,213 |
| 19 Apr 2024 | 12.25 | 12.16 | 12.00 | 12.25 | 12.25 | 122,992 |
| 18 Apr 2024 | 12.25 | 12.43 | 11.97 | 12.25 | 12.25 | 110,630 |
| 17 Apr 2024 | 12.25 | 12.50 | 12.00 | 12.25 | 12.25 | 9,940 |
| 16 Apr 2024 | 12.25 | 12.21 | 12.00 | 12.25 | 12.25 | 57,867 |
| 15 Apr 2024 | 12.25 | 12.50 | 12.00 | 12.25 | 12.25 | 196,170 |
| 12 Apr 2024 | 12.25 | 12.45 | 12.00 | 12.25 | 12.25 | 223,240 |
| 11 Apr 2024 | 12.10 | 12.50 | 11.45 | 12.15 | 12.15 | 900,107 |
| 10 Apr 2024 | 11.75 | 12.30 | 11.60 | 12.10 | 12.10 | 598,803 |
| 09 Apr 2024 | 11.75 | 12.00 | 11.50 | 11.75 | 11.75 | 1,061,170 |
| 08 Apr 2024 | 12.25 | 12.00 | 11.50 | 11.75 | 11.75 | 1,151,098 |
| 05 Apr 2024 | 12.25 | 12.15 | 12.00 | 12.00 | 12.00 | 275,620 |
| 04 Apr 2024 | 12.25 | 12.18 | 12.00 | 12.05 | 12.05 | 557,697 |
| 03 Apr 2024 | 12.38 | 12.38 | 12.00 | 12.25 | 12.25 | 817,629 |
| 02 Apr 2024 | 12.50 | 12.75 | 12.00 | 12.38 | 12.38 | 405,417 |
| 28 Mar 2024 | 12.25 | 13.00 | 12.00 | 12.50 | 12.50 | 1,150,476 |
| 27 Mar 2024 | 12.00 | 12.50 | 11.76 | 12.50 | 12.50 | 3,247,077 |
| 26 Mar 2024 | 12.13 | 12.25 | 11.50 | 12.00 | 12.00 | 2,880,211 |
| 25 Mar 2024 | 12.50 | 12.50 | 12.00 | 12.13 | 12.13 | 750,750 |
| 22 Mar 2024 | 13.00 | 13.28 | 11.10 | 12.50 | 12.50 | 9,473,999 |
| 21 Mar 2024 | 6.25 | 14.15 | 6.20 | 12.90 | 12.90 | 34,225,163 |
| 20 Mar 2024 | 6.25 | 6.30 | 6.20 | 6.25 | 6.25 | 103,323 |
| 19 Mar 2024 | 6.30 | 6.40 | 6.20 | 6.25 | 6.25 | 165,092 |
| 18 Mar 2024 | 6.45 | 6.48 | 6.40 | 6.45 | 6.45 | 266,156 |
| 15 Mar 2024 | 6.45 | 6.50 | 6.40 | 6.45 | 6.45 | 1,493,680 |
| 14 Mar 2024 | 6.35 | 6.50 | 6.35 | 6.44 | 6.44 | 228,564 |
| 13 Mar 2024 | 6.30 | 6.40 | 6.30 | 6.35 | 6.35 | 222,160 |
| 12 Mar 2024 | 6.40 | 6.60 | 6.20 | 6.35 | 6.35 | 50,810 |
| 11 Mar 2024 | 7.10 | 7.20 | 6.50 | 6.40 | 6.40 | 442,305 |
| 08 Mar 2024 | 7.10 | 7.20 | 6.80 | 7.00 | 7.00 | 130,000 |
| 07 Mar 2024 | 7.10 | 7.01 | 7.00 | 7.10 | 7.10 | 186,069 |
| 06 Mar 2024 | 7.10 | 7.10 | 7.00 | 7.10 | 7.10 | 589,058 |
| 05 Mar 2024 | 7.10 | 7.50 | 7.00 | 7.10 | 7.10 | 134,135 |
| 04 Mar 2024 | 7.05 | 7.15 | 6.93 | 7.14 | 7.14 | 4,905,059 |
| 01 Mar 2024 | 7.05 | 7.20 | 6.90 | 7.05 | 7.05 | 5,060,553 |
| 29 Feb 2024 | 6.95 | 7.00 | 6.90 | 7.00 | 7.00 | 95,460 |
| 28 Feb 2024 | 7.05 | 6.97 | 6.90 | 6.95 | 6.95 | 302,770 |
| 27 Feb 2024 | 7.05 | 7.20 | 6.90 | 7.05 | 7.05 | 149,863 |
| 26 Feb 2024 | 7.05 | 7.12 | 6.96 | 7.05 | 7.05 | 1,026 |
| 23 Feb 2024 | 7.05 | 7.20 | 6.76 | 7.05 | 7.05 | 915,329 |
| 22 Feb 2024 | 7.05 | 7.03 | 7.03 | 7.05 | 7.05 | 65,776 |
| 21 Feb 2024 | 7.05 | 7.20 | 7.03 | 7.05 | 7.05 | 32,885 |
| 20 Feb 2024 | 7.05 | 7.14 | 6.90 | 7.05 | 7.05 | 1,093,506 |
| 19 Feb 2024 | 7.05 | 7.20 | 7.02 | 7.05 | 7.05 | 623,615 |
| 16 Feb 2024 | 7.05 | 7.10 | 6.80 | 7.05 | 7.05 | 514,798 |
| 15 Feb 2024 | 7.05 | 7.20 | 6.76 | 6.90 | 6.90 | 457,441 |
| 14 Feb 2024 | 7.05 | 7.07 | 6.95 | 7.05 | 7.05 | 1,204,183 |
| 13 Feb 2024 | 7.05 | 7.20 | 6.90 | 7.05 | 7.05 | 578,622 |
| 12 Feb 2024 | 6.90 | 7.00 | 6.81 | 7.05 | 7.05 | 3,709,985 |
| 09 Feb 2024 | 6.75 | 6.95 | 6.72 | 6.90 | 6.90 | 3,331,711 |
| 08 Feb 2024 | 6.85 | 7.00 | 6.50 | 6.80 | 6.80 | 5,955,666 |
| 07 Feb 2024 | 6.85 | 7.20 | 6.70 | 7.20 | 7.20 | 297,206 |
| 06 Feb 2024 | 6.60 | 7.00 | 6.63 | 6.85 | 6.85 | 1,545,997 |
| 05 Feb 2024 | 6.55 | 6.54 | 6.10 | 6.35 | 6.35 | 348,100 |
| 02 Feb 2024 | 6.55 | 6.50 | 6.38 | 6.55 | 6.55 | 210,735 |
| 01 Feb 2024 | 6.55 | 6.60 | 6.30 | 6.55 | 6.55 | 158,634 |
| 31 Jan 2024 | 6.55 | 6.55 | 6.50 | 6.55 | 6.55 | 56,382 |
| 30 Jan 2024 | 6.55 | 6.59 | 6.35 | 6.55 | 6.55 | 74,871 |
| 29 Jan 2024 | 6.90 | 6.80 | 6.50 | 6.55 | 6.55 | 218,669 |
| 26 Jan 2024 | 6.90 | 6.90 | 6.72 | 6.90 | 6.90 | 175,085 |
| 25 Jan 2024 | 6.90 | 7.00 | 6.80 | 6.90 | 6.90 | 9,632 |
| 24 Jan 2024 | 6.90 | 6.90 | 6.80 | 6.90 | 6.90 | 213,199 |
| 23 Jan 2024 | 6.85 | 7.00 | 6.80 | 6.90 | 6.90 | 199,502 |
| 22 Jan 2024 | 7.10 | 7.20 | 7.00 | 6.85 | 6.85 | 50,750 |
| 19 Jan 2024 | 7.10 | 7.01 | 7.00 | 7.25 | 7.25 | 74,582 |
| 18 Jan 2024 | 7.10 | 7.05 | 7.01 | 7.10 | 7.10 | 67,490 |
| 17 Jan 2024 | 7.25 | 7.20 | 6.80 | 7.18 | 7.18 | 487,234 |
| 16 Jan 2024 | 7.65 | 7.50 | 7.15 | 7.25 | 7.25 | 317,765 |
| 15 Jan 2024 | 7.53 | 7.99 | 7.50 | 7.65 | 7.65 | 286,470 |
| 12 Jan 2024 | 8.15 | 8.10 | 7.85 | 8.15 | 8.15 | 122,574 |
| 11 Jan 2024 | 8.15 | 8.04 | 8.00 | 8.15 | 8.15 | 118,405 |
| 10 Jan 2024 | 8.15 | 8.20 | 8.02 | 8.15 | 8.15 | 75,025 |
| 09 Jan 2024 | 8.25 | 8.02 | 8.02 | 8.15 | 8.15 | 221,337 |
| 08 Jan 2024 | 8.25 | 8.50 | 8.00 | 8.25 | 8.25 | 562,978 |
| 05 Jan 2024 | 8.05 | 8.48 | 7.90 | 8.25 | 8.25 | 105,519 |
| 04 Jan 2024 | 7.40 | 8.00 | 7.16 | 8.05 | 8.05 | 420,672 |
| 03 Jan 2024 | 7.35 | 7.50 | 7.20 | 7.20 | 7.20 | 312,224 |
| 02 Jan 2024 | 7.25 | 7.42 | 7.00 | 7.35 | 7.35 | 114,376 |
| 29 Dec 2023 | 7.25 | 7.45 | 7.00 | 7.25 | 7.25 | 131,102 |
| 28 Dec 2023 | 7.20 | 7.50 | 6.87 | 7.25 | 7.25 | 636,655 |
| 27 Dec 2023 | 7.10 | 7.47 | 6.87 | 7.20 | 7.20 | 450,350 |
| 22 Dec 2023 | 6.60 | 7.00 | 6.36 | 7.10 | 7.10 | 299,824 |
| 21 Dec 2023 | 6.35 | 6.76 | 6.20 | 6.60 | 6.60 | 296,524 |
| 20 Dec 2023 | 6.35 | 6.36 | 6.20 | 6.24 | 6.24 | 561,842 |
| 19 Dec 2023 | 6.60 | 6.38 | 6.20 | 6.35 | 6.35 | 227,887 |
| 18 Dec 2023 | 6.60 | 6.50 | 6.23 | 6.60 | 6.60 | 213,190 |
| 15 Dec 2023 | 6.00 | 7.00 | 5.86 | 6.60 | 6.60 | 2,615,504 |
| 14 Dec 2023 | 7.75 | 8.00 | 7.36 | 7.36 | 7.36 | 294,309 |
| 13 Dec 2023 | 7.75 | 8.00 | 7.50 | 7.75 | 7.75 | 322,747 |
| 12 Dec 2023 | 7.75 | 7.75 | 7.58 | 7.75 | 7.75 | 80,608 |
| 11 Dec 2023 | 7.75 | 7.94 | 7.55 | 7.75 | 7.75 | 256,028 |
| 08 Dec 2023 | 7.10 | 7.99 | 7.20 | 7.75 | 7.75 | 389,229 |
| 07 Dec 2023 | 7.10 | 7.20 | 6.72 | 7.10 | 7.10 | 41,972 |
| 06 Dec 2023 | 7.10 | 6.88 | 6.88 | 7.10 | 7.10 | 21,788 |
| 05 Dec 2023 | 7.10 | 6.80 | 6.72 | 7.10 | 7.10 | 84,554 |
| 04 Dec 2023 | 7.10 | 7.50 | 6.85 | 7.10 | 7.10 | 199,014 |
| 01 Dec 2023 | 6.65 | 7.48 | 6.50 | 6.70 | 6.70 | 427,968 |
| 30 Nov 2023 | 6.65 | 6.80 | 6.50 | 6.65 | 6.65 | 140,913 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.