UK Markets open in 2 hrs 38 mins

XLMedia PLC (XLM.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
41.50-0.50 (-1.19%)
At close: 04:28PM GMT
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
17 Jan 2022------
14 Jan 202241.2542.9040.5341.5041.50370,178
13 Jan 202242.0043.0041.0042.0042.00240,534
12 Jan 202241.2543.0040.5042.0042.00147,141
11 Jan 202242.0042.5040.1041.5041.50232,451
10 Jan 202240.0042.8039.7542.0042.00375,960
07 Jan 202239.0041.7538.5040.5040.50566,187
06 Jan 202238.7540.0036.5039.2539.251,073,043
05 Jan 202236.7539.2536.9738.5038.50706,437
04 Jan 202239.0039.0036.0036.7536.75454,758
31 Dec 202138.0039.0037.9538.5038.50534,384
30 Dec 202137.7541.8336.7938.0038.001,202,806
29 Dec 202138.2538.8035.7937.7537.75366,537
24 Dec 202136.5039.4637.0038.5038.50195,759
23 Dec 202135.5040.0035.4036.5036.501,137,213
22 Dec 202136.0036.5035.1835.5035.50641,716
21 Dec 202135.7536.5034.6036.0036.00377,029
20 Dec 202136.2537.0035.0035.1035.10432,077
17 Dec 202137.0037.0035.3836.7536.75387,466
16 Dec 202135.5038.5036.0037.0037.00664,826
15 Dec 202136.0036.9035.2536.0036.00821,429
14 Dec 202138.5038.6635.3537.0037.00611,011
13 Dec 202140.2541.2538.1038.5038.50176,568
10 Dec 202140.5041.6039.0041.6041.60115,879
09 Dec 202142.5044.0039.0040.5040.50395,140
08 Dec 202139.0042.9238.0042.5042.50633,500
07 Dec 202137.2540.0037.0039.0039.001,277,312
06 Dec 202139.0039.1937.0037.2537.25621,066
03 Dec 202139.5039.9038.6039.0039.00156,821
02 Dec 202141.0042.0038.0039.5039.501,564,040
01 Dec 202138.5042.0038.0041.0041.00344,982
30 Nov 202139.0039.5038.0038.6038.60238,082
29 Nov 202141.5043.0038.3039.0039.00529,224
26 Nov 202140.0042.4037.3041.5041.50687,962
25 Nov 202143.5044.0040.0040.5040.50614,385
24 Nov 202144.0045.0042.5043.5043.50131,043
23 Nov 202144.5044.8544.0044.5044.50120,857
22 Nov 202143.5045.0043.0044.0044.00157,287
19 Nov 202145.5046.0042.3643.4043.40742,423
18 Nov 202146.5048.0045.0047.0047.00176,615
17 Nov 202148.0047.4144.1046.5046.50710,509
16 Nov 202149.5050.0047.0048.0048.00377,164
15 Nov 202151.5052.0048.6649.5049.50459,819
12 Nov 202152.0053.0051.0052.6052.60508,673
11 Nov 202149.5052.2249.9052.0052.00419,565
10 Nov 202152.0052.6049.0049.5049.50442,018
09 Nov 202149.8054.0049.0052.0052.00544,947
08 Nov 202152.5052.7049.0049.8049.80425,431
05 Nov 202147.5053.7048.4252.5052.50954,153
04 Nov 202147.0051.0046.0048.0048.00678,717
03 Nov 202147.0048.3445.8046.0046.00424,069
02 Nov 202146.5048.0046.0047.0047.00305,641
01 Nov 202145.0048.4044.0048.0048.00251,547
29 Oct 202147.0048.4044.0045.0045.001,139,964
28 Oct 202144.5048.0044.0046.8046.801,084,444
27 Oct 202142.5045.0042.5043.0043.00653,786
26 Oct 202138.2543.0037.5042.0042.001,370,094
25 Oct 202137.2539.0037.0038.2538.25235,583
22 Oct 202137.2537.5036.9737.5037.50399,095
21 Oct 202136.5037.9036.7937.0037.00563,791
20 Oct 202137.7539.0036.7537.0037.001,462,077
19 Oct 202140.0041.5837.9537.7537.751,285,449
18 Oct 202137.5041.5035.0039.2039.201,816,635
15 Oct 202139.0039.1127.5035.0035.004,463,614
14 Oct 202141.5042.0038.1839.0039.001,041,161
13 Oct 202143.0044.2041.0041.5041.501,353,367
12 Oct 202142.0044.0041.2542.7542.75561,273
11 Oct 202143.5047.0042.3542.5042.501,153,142
08 Oct 202143.5043.7542.0042.0042.00804,268
07 Oct 202141.7545.0041.5043.1043.101,190,347
06 Oct 202142.7543.0041.4041.6041.60162,898
05 Oct 202142.5043.0041.0041.4041.40470,656
04 Oct 202141.7544.0041.5042.4042.40675,113
01 Oct 202142.2543.4440.0441.6041.60886,004
30 Sept 202144.5045.4041.3142.5042.501,645,416
29 Sept 202148.0048.0044.3044.6044.60696,787
28 Sept 202150.5051.0046.2548.0048.001,229,580
27 Sept 202152.5053.0048.5050.5050.50784,716
24 Sept 202154.0054.0051.0052.5052.501,007,406
23 Sept 202149.5055.0047.3054.0054.001,714,139
22 Sept 202150.0057.0050.1953.0053.001,890,533
21 Sept 202151.5052.0049.0049.0049.00418,259
20 Sept 202153.5054.0050.0051.5051.50327,627
17 Sept 202154.0055.0053.1253.5053.50202,728
16 Sept 202155.5055.9051.9554.0054.00306,115
15 Sept 202153.5057.0053.4056.0056.00585,409
14 Sept 202157.0058.0052.9753.5053.50519,237
13 Sept 202157.4057.4057.4057.4057.401,810
10 Sept 202158.0059.0056.0057.0057.0092,692
09 Sept 202159.5059.1654.0058.0058.001,309,723
08 Sept 202160.5062.0059.0059.2059.20211,842
07 Sept 202162.0062.4060.1061.0061.00172,745
06 Sept 202163.0063.1161.0063.0063.00250,883
03 Sept 202164.0064.7562.6063.0063.00523,595
02 Sept 202166.0066.5061.0063.5063.501,309,994
01 Sept 202159.5062.0059.0062.0062.00630,198
31 Aug 202159.0060.0058.0058.8058.80478,759
27 Aug 202161.0062.0058.3559.0059.00513,760
26 Aug 202161.0062.0059.0062.0062.00151,001
25 Aug 202162.0064.0058.0061.0061.00453,954
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...