EDX Medical Group Plc (AIM:EDX)
London · Delayed Price · Currency is GBP · Price in GBX 9.00
0.00 (0.00%)
At close: Sep 18, 2026
EDX Medical Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 27, 2026 | 10.00 | 10.90 | 9.00 | 10.00 | 10.00 | - | 54,208 |
| Aug 26, 2026 | 10.00 | 11.00 | 9.00 | 10.00 | 10.00 | - | 11,054 |
| Aug 25, 2026 | 11.00 | 12.00 | 9.00 | 10.00 | 10.00 | -11.11% | 116,850 |
| Aug 24, 2026 | 12.53 | 13.00 | 10.50 | 11.25 | 11.25 | 15.38% | 275,440 |
| Aug 21, 2026 | 9.75 | 9.08 | 9.00 | 9.75 | 9.75 | - | 26,399 |
| Aug 20, 2026 | 9.75 | 10.50 | 9.00 | 9.75 | 9.75 | - | 1,509 |
| Aug 19, 2026 | 9.08 | 10.02 | 9.08 | 9.75 | 9.75 | - | 5,271 |
| Aug 18, 2026 | 10.05 | 10.05 | 9.08 | 9.75 | 9.75 | - | 3,028 |
| Aug 17, 2026 | 10.08 | 10.50 | 9.00 | 9.75 | 9.75 | - | 1,611 |
| Aug 14, 2026 | 9.75 | 10.13 | 9.00 | 9.75 | 9.75 | - | 1,043 |
| Aug 13, 2026 | 9.88 | 9.00 | 9.00 | 9.75 | 9.75 | 2.63% | 307,172 |
| Aug 12, 2026 | 9.50 | 9.88 | 9.88 | 9.50 | 9.50 | - | 10 |
| Aug 11, 2026 | 9.50 | 9.88 | 9.30 | 9.50 | 9.50 | - | 6,108 |
| Aug 10, 2026 | 9.50 | 10.00 | 9.00 | 9.50 | 9.50 | - | 7,100 |
| Aug 7, 2026 | 9.50 | 9.95 | 9.30 | 9.50 | 9.50 | - | 62,141 |
| Aug 6, 2026 | 9.50 | 10.00 | 9.00 | 9.50 | 9.50 | - | 235,426 |
| Aug 5, 2026 | 9.50 | 10.00 | 9.00 | 9.50 | 9.50 | - | 49,600 |
| Aug 4, 2026 | 10.25 | 10.50 | 9.00 | 9.50 | 9.50 | -7.32% | 90,641 |
| Aug 3, 2026 | 10.75 | 11.43 | 10.00 | 10.25 | 10.25 | -2.38% | 78,377 |
| Jul 31, 2026 | 10.50 | 10.95 | 10.00 | 10.50 | 10.50 | - | 12,250 |
| Jul 30, 2026 | 11.25 | 12.00 | 10.05 | 10.50 | 10.50 | -6.67% | 36,122 |
| Jul 29, 2026 | 11.25 | 12.00 | 11.08 | 11.25 | 11.25 | - | 3,328 |
| Jul 28, 2026 | 11.25 | 12.00 | 10.58 | 11.25 | 11.25 | - | 8,845 |
| 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 |