XLMedia PLC (AIM:XLM)
London · Delayed Price · Currency is GBP · Price in GBX 6.58
-0.18 (-2.66%)
Inactive · Last trade price on May 13, 2025
XLMedia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2025 | 6.75 | 7.50 | 6.00 | 6.58 | 6.58 | -2.66% | 1,295,231 |
| May 12, 2025 | 6.50 | 7.00 | 6.00 | 6.76 | 6.76 | 0.30% | 1,227,620 |
| May 9, 2025 | 6.75 | 7.00 | 6.00 | 6.74 | 6.74 | -2.60% | 955,754 |
| May 8, 2025 | 6.70 | 7.00 | 6.00 | 6.92 | 6.92 | -2.54% | 284,929 |
| May 7, 2025 | 7.50 | 8.00 | 6.55 | 7.10 | 7.10 | -9.55% | 1,035,016 |
| May 6, 2025 | 8.25 | 8.50 | 7.70 | 7.85 | 7.85 | -1.88% | 319,669 |
| May 2, 2025 | 8.30 | 11.00 | 7.91 | 8.00 | 8.00 | -3.61% | 100,330,400 |
| May 1, 2025 | 8.35 | 8.50 | 8.00 | 8.30 | 8.30 | 1.22% | 221,389 |
| Apr 30, 2025 | 9.50 | 9.27 | 8.10 | 8.20 | 8.20 | -13.68% | 1,245,991 |
| Apr 29, 2025 | 9.75 | 9.90 | 9.25 | 9.50 | 9.50 | -4.04% | 57,808 |
| Apr 28, 2025 | 9.88 | 10.25 | 9.52 | 9.90 | 9.90 | 0.25% | 121,759 |
| Apr 25, 2025 | 10.25 | 10.50 | 9.61 | 9.88 | 9.88 | -1.25% | 239,489 |
| Apr 24, 2025 | 10.25 | 10.08 | 10.00 | 10.00 | 10.00 | -0.50% | 294,589 |
| Apr 23, 2025 | 10.25 | 10.50 | 10.00 | 10.05 | 10.05 | 0.50% | 8,577,363 |
| Apr 22, 2025 | 10.00 | 10.50 | 9.50 | 10.00 | 10.00 | - | 1,268,356 |
| Apr 17, 2025 | 10.00 | 10.34 | 9.90 | 10.00 | 10.00 | -2.91% | 2,839,113 |
| Apr 16, 2025 | 10.00 | 10.50 | 9.50 | 10.30 | 10.30 | - | 328,319 |
| Apr 15, 2025 | 10.25 | 10.50 | 9.50 | 10.30 | 10.30 | 0.49% | 654,080 |
| Apr 14, 2025 | 10.25 | 10.43 | 10.00 | 10.25 | 10.25 | 1.99% | 636,164 |
| Apr 11, 2025 | 9.75 | 10.50 | 9.20 | 10.05 | 10.05 | 5.79% | 2,468,507 |
| Apr 10, 2025 | 9.60 | 9.80 | 9.20 | 9.50 | 9.50 | -1.04% | 33,036 |
| Apr 9, 2025 | 9.25 | 10.00 | 9.00 | 9.60 | 9.60 | -4.00% | 442,391 |
| Apr 8, 2025 | 9.50 | 10.00 | 9.20 | 10.00 | 10.00 | 5.26% | 1,532,872 |
| Apr 7, 2025 | 9.75 | 10.00 | 9.00 | 9.50 | 9.50 | -5.00% | 2,436,527 |
| Apr 4, 2025 | 10.10 | 10.20 | 9.50 | 10.00 | 10.00 | -0.99% | 696,842 |
| Apr 3, 2025 | 10.15 | 10.30 | 10.00 | 10.10 | 10.10 | -0.49% | 756,420 |
| Apr 2, 2025 | 9.90 | 10.30 | 10.25 | 10.15 | 10.15 | 2.53% | 299,872 |
| Apr 1, 2025 | 10.00 | 10.50 | 9.50 | 9.90 | 9.90 | -3.41% | 1,119,565 |
| Mar 31, 2025 | 10.25 | 10.25 | 10.20 | 10.25 | 10.25 | - | 130,366 |
| Mar 28, 2025 | 10.25 | 10.25 | 10.13 | 10.25 | 10.25 | - | 22,179 |
| Mar 27, 2025 | 10.25 | 10.30 | 10.00 | 10.25 | 10.25 | - | 119,888 |
| Mar 26, 2025 | 10.25 | 10.13 | 10.00 | 10.25 | 10.25 | - | 150 |
| Mar 25, 2025 | 10.25 | 10.50 | 10.20 | 10.25 | 10.25 | - | 251,006 |
| Mar 24, 2025 | 10.00 | 10.30 | 10.00 | 10.25 | 10.25 | 2.50% | 296,858 |
| Mar 21, 2025 | 10.25 | 10.50 | 9.90 | 10.00 | 10.00 | -3.61% | 599,356 |
| Mar 20, 2025 | 10.38 | 10.50 | 10.25 | 10.38 | 10.38 | - | 191,224 |
| Mar 19, 2025 | 10.38 | 10.32 | 10.00 | 10.38 | 10.38 | - | 44,728 |
| Mar 18, 2025 | 10.38 | 10.32 | 10.32 | 10.38 | 10.38 | - | 40,389 |
| Mar 17, 2025 | 10.38 | 10.50 | 10.00 | 10.38 | 10.38 | 1.22% | 10,932 |
| Mar 14, 2025 | 10.38 | 10.25 | 10.25 | 10.25 | 10.25 | -1.20% | 214 |
| Mar 13, 2025 | 10.38 | 10.31 | 10.31 | 10.38 | 10.38 | - | 26,210 |
| Mar 12, 2025 | 10.38 | 10.47 | 10.30 | 10.38 | 10.38 | - | 240,818 |
| Mar 11, 2025 | 10.38 | 10.50 | 10.25 | 10.38 | 10.38 | -0.24% | 1,482,221 |
| Mar 10, 2025 | 10.38 | 10.50 | 10.25 | 10.40 | 10.40 | 0.24% | 1,526,101 |
| Mar 7, 2025 | 10.38 | 10.50 | 10.28 | 10.38 | 10.38 | - | 29,023 |
| Mar 6, 2025 | 10.38 | 10.34 | 10.05 | 10.38 | 10.38 | - | 879,465 |
| Mar 5, 2025 | 10.38 | 10.28 | 10.25 | 10.38 | 10.38 | 0.24% | 52,093 |
| Mar 4, 2025 | 10.38 | 10.35 | 10.25 | 10.35 | 10.35 | -0.24% | 398,130 |
| Mar 3, 2025 | 10.38 | 10.50 | 10.25 | 10.38 | 10.38 | -1.19% | 300,929 |
| Feb 28, 2025 | 10.38 | 10.50 | 10.25 | 10.50 | 10.50 | 1.20% | 650,307 |