EDX Medical Group Plc (AIM:EDX)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 6.75
0.00 (0.00%)
At close: Nov 6, 2026
EDX Medical Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 7.40 | 7.50 | 7.40 | 6.75 | 6.75 | - | 144,740 |
| Nov 5, 2026 | 6.75 | 7.50 | 6.00 | 6.75 | 6.75 | 3.85% | 148,518 |
| Nov 4, 2026 | 7.00 | 7.50 | 6.00 | 6.50 | 6.50 | -7.14% | 192,008 |
| Nov 3, 2026 | 7.25 | 7.50 | 6.50 | 7.00 | 7.00 | -3.45% | 56,551 |
| Nov 2, 2026 | 7.50 | 7.99 | 6.39 | 7.25 | 7.25 | -3.33% | 138,842 |
| Oct 30, 2026 | 8.00 | 9.00 | 7.00 | 7.50 | 7.50 | -6.25% | 157,890 |
| Oct 29, 2026 | 8.50 | 9.00 | 7.50 | 8.00 | 8.00 | -5.88% | 171,956 |
| Oct 28, 2026 | 8.50 | 8.99 | 8.90 | 8.50 | 8.50 | - | 7,157 |
| Oct 27, 2026 | 8.50 | 9.00 | 8.00 | 8.50 | 8.50 | - | 10,474 |
| Oct 26, 2026 | 8.50 | 9.00 | 8.00 | 8.50 | 8.50 | - | 32,593 |
| Oct 23, 2026 | 8.50 | 9.00 | 8.90 | 8.50 | 8.50 | - | 4,096 |
| Oct 22, 2026 | 8.50 | 8.80 | 8.01 | 8.50 | 8.50 | - | 268 |
| Oct 21, 2026 | 8.50 | 8.01 | 8.01 | 8.50 | 8.50 | - | 51 |
| Oct 20, 2026 | 8.75 | 9.05 | 8.00 | 8.50 | 8.50 | -2.86% | 38,968 |
| Oct 19, 2026 | 8.75 | 9.10 | 8.02 | 8.75 | 8.75 | - | 2,135 |
| Oct 16, 2026 | 9.50 | 9.50 | 8.00 | 8.75 | 8.75 | - | 9,715 |
| Oct 15, 2026 | 9.25 | 9.50 | 8.00 | 8.75 | 8.75 | 10.76% | 48,324 |
| Oct 14, 2026 | 7.99 | 7.90 | 7.90 | 7.90 | 7.90 | 5.33% | 311,726 |
| Oct 13, 2026 | 7.80 | 7.80 | 7.80 | 7.50 | 7.50 | - | 48 |
| Oct 12, 2026 | 8.00 | 9.00 | 7.00 | 7.50 | 7.50 | -6.25% | 56,732 |
| Oct 9, 2026 | 7.75 | 7.50 | 7.50 | 8.00 | 8.00 | 6.67% | 100,724 |
| Oct 8, 2026 | 8.02 | 9.50 | 7.00 | 7.50 | 7.50 | -14.29% | 128,939 |
| Oct 7, 2026 | 8.75 | 8.10 | 8.10 | 8.75 | 8.75 | - | 50,000 |
| Oct 6, 2026 | 8.75 | 9.30 | 9.30 | 8.75 | 8.75 | - | 53,772 |
| Oct 5, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - | - |
| Oct 2, 2026 | 9.40 | 8.25 | 8.25 | 8.75 | 8.75 | - | 25,238 |
| Oct 1, 2026 | 8.70 | 9.50 | 8.70 | 8.75 | 8.75 | - | 10,691 |
| Sep 30, 2026 | 8.70 | 8.70 | 8.70 | 8.75 | 8.75 | - | 41 |
| Sep 29, 2026 | 9.43 | 9.43 | 8.70 | 8.75 | 8.75 | - | 314 |
| Sep 28, 2026 | 8.75 | 9.50 | 8.00 | 8.75 | 8.75 | - | 2,132 |
| Sep 25, 2026 | 8.70 | 8.70 | 8.70 | 8.75 | 8.75 | - | 432 |
| Sep 24, 2026 | 10.00 | 10.00 | 8.00 | 8.75 | 8.75 | -2.78% | 2,440 |
| Sep 23, 2026 | 9.75 | 9.75 | 8.00 | 9.00 | 9.00 | - | 2,996 |
| Sep 22, 2026 | 9.75 | 9.75 | 8.56 | 9.00 | 9.00 | - | 288 |
| Sep 21, 2026 | 9.80 | 9.80 | 9.75 | 9.00 | 9.00 | - | 534 |
| Sep 18, 2026 | 8.02 | 10.00 | 8.02 | 9.00 | 9.00 | - | 2,051 |
| Sep 17, 2026 | 9.80 | 10.00 | 8.02 | 9.00 | 9.00 | 5.88% | 2,336 |
| Sep 16, 2026 | 8.05 | 8.05 | 8.05 | 8.50 | 8.50 | - | 487 |
| Sep 15, 2026 | 8.00 | 9.00 | 8.00 | 8.50 | 8.50 | - | 12,252 |
| Sep 14, 2026 | 8.75 | 8.75 | 8.05 | 8.50 | 8.50 | - | 85 |
| Sep 11, 2026 | 8.50 | 8.80 | 8.05 | 8.50 | 8.50 | - | 29,186 |
| Sep 10, 2026 | 8.00 | 8.80 | 8.00 | 8.50 | 8.50 | - | 21,369 |
| Sep 9, 2026 | 8.50 | 9.00 | 8.00 | 8.50 | 8.50 | - | 4,234 |
| Sep 8, 2026 | 8.50 | 8.90 | 8.10 | 8.50 | 8.50 | - | 6,701 |
| Sep 7, 2026 | 9.00 | 10.00 | 8.00 | 8.50 | 8.50 | -5.56% | 60,900 |
| Sep 4, 2026 | 9.00 | 9.74 | 9.60 | 9.00 | 9.00 | - | 103 |
| Sep 3, 2026 | 9.00 | 9.80 | 8.10 | 9.00 | 9.00 | - | 11,629 |
| Sep 2, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | -10.00% | 238,332 |
| Sep 1, 2026 | 10.00 | 11.00 | 9.25 | 10.00 | 10.00 | - | 90,030 |
| Aug 28, 2026 | 10.00 | 10.90 | 9.55 | 10.00 | 10.00 | - | 348 |