EDX Medical Group Plc (AIM:EDX)
London · Delayed Price · Currency is GBP · Price in GBX 11.08
-0.17 (-1.51%)
At close: Jul 27, 2026
EDX Medical Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 11.25 | 12.00 | 10.50 | 11.25 | 11.25 | - | 10,122 |
| Jul 24, 2026 | 11.25 | 11.08 | 10.58 | 11.25 | 11.25 | - | 1,208 |
| Jul 23, 2026 | 11.25 | 12.00 | 10.65 | 11.25 | 11.25 | - | 51,892 |
| Jul 22, 2026 | 11.00 | 12.00 | 10.00 | 11.25 | 11.25 | 2.27% | 87,122 |
| Jul 21, 2026 | 11.00 | 11.90 | 10.00 | 11.00 | 11.00 | 2.33% | 6,596 |
| Jul 20, 2026 | 10.75 | 11.50 | 10.00 | 10.75 | 10.75 | - | 144 |
| Jul 17, 2026 | 10.75 | 10.68 | 10.64 | 10.75 | 10.75 | - | 46,809 |
| Jul 16, 2026 | 10.75 | 10.75 | 10.02 | 10.75 | 10.75 | - | 42,345 |
| Jul 15, 2026 | 11.25 | 11.00 | 10.00 | 10.75 | 10.75 | 2.38% | 105,093 |
| Jul 14, 2026 | 10.50 | 11.00 | 10.00 | 10.50 | 10.50 | - | 101,019 |
| Jul 13, 2026 | 10.50 | 10.80 | 10.00 | 10.50 | 10.50 | - | 23,942 |
| Jul 10, 2026 | 9.75 | 11.00 | 8.50 | 10.50 | 10.50 | 7.69% | 231,489 |
| Jul 9, 2026 | 9.00 | 9.49 | 9.10 | 9.75 | 9.75 | 8.33% | 21,867 |
| Jul 8, 2026 | 8.25 | 9.00 | 8.00 | 9.00 | 9.00 | 9.09% | 166,510 |
| Jul 7, 2026 | 8.25 | 8.70 | 7.65 | 8.25 | 8.25 | - | 1,063 |
| Jul 6, 2026 | 8.25 | 9.00 | 7.50 | 8.25 | 8.25 | - | 39,416 |
| Jul 3, 2026 | 8.25 | 8.70 | 8.70 | 8.25 | 8.25 | - | 29 |
| Jul 2, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - | - |
| Jul 1, 2026 | 8.15 | 9.00 | 7.50 | 8.25 | 8.25 | - | 112,131 |
| Jun 30, 2026 | 8.25 | 9.00 | 7.50 | 8.25 | 8.25 | - | 12,245 |
| Jun 29, 2026 | 8.25 | 9.00 | 7.50 | 8.25 | 8.25 | - | 5,962 |
| Jun 26, 2026 | 8.25 | 9.00 | 7.50 | 8.25 | 8.25 | - | 144,495 |
| Jun 25, 2026 | 8.50 | 9.00 | 7.50 | 8.25 | 8.25 | -2.94% | 41,190 |
| Jun 24, 2026 | 8.00 | 9.00 | 8.00 | 8.50 | 8.50 | - | 2,215 |
| Jun 23, 2026 | 9.25 | 9.50 | 8.50 | 8.50 | 8.50 | -8.11% | 102,640 |
| Jun 22, 2026 | 9.25 | 9.44 | 9.00 | 9.25 | 9.25 | - | 637 |
| Jun 19, 2026 | 9.25 | 9.50 | 9.00 | 9.25 | 9.25 | - | 35,005 |
| Jun 18, 2026 | 9.25 | 9.50 | 9.00 | 9.25 | 9.25 | - | 14,437 |
| Jun 17, 2026 | 9.75 | 10.00 | 9.00 | 9.25 | 9.25 | -5.13% | 110,480 |
| Jun 16, 2026 | 9.75 | 10.00 | 9.50 | 9.75 | 9.75 | - | 88,710 |
| Jun 15, 2026 | 9.75 | 10.00 | 9.50 | 9.75 | 9.75 | - | 12,944 |
| Jun 12, 2026 | 9.75 | 10.00 | 9.50 | 9.75 | 9.75 | - | 12,559 |
| Jun 11, 2026 | 9.75 | 10.00 | 9.50 | 9.75 | 9.75 | - | 10,212 |
| Jun 10, 2026 | 10.00 | 10.00 | 9.50 | 9.75 | 9.75 | -2.50% | 13,356 |
| Jun 9, 2026 | 10.55 | 10.80 | 9.50 | 10.00 | 10.00 | -5.21% | 120,485 |
| Jun 8, 2026 | 10.25 | 11.10 | 9.50 | 10.55 | 10.55 | -1.86% | 20,355 |
| Jun 5, 2026 | 10.75 | 11.00 | 10.50 | 10.75 | 10.75 | - | 5,342 |
| Jun 4, 2026 | 11.00 | 11.50 | 10.50 | 10.75 | 10.75 | -2.27% | 89,293 |
| Jun 3, 2026 | 11.25 | 12.00 | 10.50 | 11.00 | 11.00 | -2.22% | 76,342 |
| Jun 2, 2026 | 11.25 | 12.00 | 10.50 | 11.25 | 11.25 | - | 51,078 |
| Jun 1, 2026 | 11.25 | 12.00 | 10.50 | 11.25 | 11.25 | - | 35,835 |
| May 29, 2026 | 11.25 | 11.80 | 10.73 | 11.25 | 11.25 | - | 2,274 |
| May 28, 2026 | 11.25 | 12.00 | 10.73 | 11.25 | 11.25 | - | 14,407 |
| May 27, 2026 | 11.80 | 12.00 | 10.50 | 11.25 | 11.25 | - | 98,558 |
| May 26, 2026 | 11.75 | 12.50 | 10.50 | 11.25 | 11.25 | -4.26% | 152,962 |
| May 22, 2026 | 11.75 | 12.50 | 11.00 | 11.75 | 11.75 | - | 306,102 |
| May 21, 2026 | 12.25 | 12.50 | 11.50 | 11.75 | 11.75 | -4.08% | 112,290 |
| May 20, 2026 | 11.75 | 12.50 | 11.00 | 12.25 | 12.25 | 4.26% | 178,345 |
| May 19, 2026 | 12.25 | 12.50 | 11.00 | 11.75 | 11.75 | -4.08% | 543,424 |
| May 18, 2026 | 10.25 | 12.50 | 10.10 | 12.25 | 12.25 | 19.51% | 619,274 |