EDX Medical Group Plc (AIM:EDX)
London · Delayed Price · Currency is GBP · Price in GBX 11.75
0.00 (0.00%)
At close: May 22, 2026
EDX Medical Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 15, 2026 | 10.25 | 10.85 | 9.52 | 10.25 | 10.25 | - | 109,700 |
| May 14, 2026 | 10.25 | 10.70 | 10.62 | 10.25 | 10.25 | - | 16,074 |
| May 13, 2026 | 11.49 | 11.49 | 10.00 | 10.25 | 10.25 | -4.65% | 291,178 |
| May 12, 2026 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | - | - |
| May 11, 2026 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 4.88% | - |
| May 8, 2026 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 2.50% | - |
| May 7, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | - |
| May 6, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -9.09% | - |
| May 5, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | - |
| May 1, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | - |
| Apr 30, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | - |
| Apr 29, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | - |
| Apr 28, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | - |
| Apr 27, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | - |
| Apr 24, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | - |
| Apr 23, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | - |
| Apr 22, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | - |
| Apr 21, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -2.22% | - |
| Apr 20, 2026 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | - | - |
| Apr 17, 2026 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | - | - |
| Apr 16, 2026 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | - | - |
| Apr 15, 2026 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | 4.65% | - |
| Apr 14, 2026 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | - | - |
| Apr 13, 2026 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | - | - |
| Apr 10, 2026 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | - | - |
| Apr 9, 2026 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | - | - |
| Apr 8, 2026 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | - | - |
| Apr 7, 2026 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | - | - |
| Apr 2, 2026 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | - | - |
| Apr 1, 2026 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | - | - |
| Mar 31, 2026 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | - | - |
| Mar 30, 2026 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | - | - |
| Mar 27, 2026 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | - | - |
| Mar 26, 2026 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 2.38% | - |
| Mar 25, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | - |
| Mar 24, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | - |
| Mar 23, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | - |
| Mar 20, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | - |
| Mar 19, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -4.55% | - |
| Mar 18, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | - |
| Mar 17, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | - |
| Mar 16, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | - |
| Mar 13, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | - |
| Mar 12, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | - |
| Mar 11, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | - |