10x Genomics, Inc. (LON:0A88)
London · Delayed Price · Currency is GBP · Price in USD 83.80
+1.83 (2.23%)
At close: Sep 25, 2026
LON:0A88 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 84.50 | 88.00 | 80.75 | 82.97 | 82.97 | 1.22% | 2,967 |
| Sep 24, 2026 | 74.25 | 82.60 | 72.50 | 81.97 | 81.97 | 8.76% | 6,776 |
| Sep 23, 2026 | 83.40 | 83.50 | 75.01 | 75.37 | 75.37 | -8.49% | 6,013 |
| Sep 22, 2026 | 80.32 | 82.66 | 77.70 | 82.36 | 82.36 | 4.24% | 2,440 |
| Sep 21, 2026 | 78.24 | 80.11 | 76.60 | 79.01 | 79.01 | 4.54% | 4,223 |
| Sep 18, 2026 | 77.00 | 79.64 | 75.10 | 75.58 | 75.58 | -3.18% | 2,310 |
| Sep 17, 2026 | 73.00 | 79.89 | 71.25 | 78.06 | 78.06 | 4.23% | 2,447 |
| Sep 16, 2026 | 75.50 | 77.87 | 72.90 | 74.89 | 74.89 | -0.62% | 2,581 |
| Sep 15, 2026 | 68.74 | 75.59 | 68.00 | 75.36 | 75.36 | 9.22% | 5,583 |
| Sep 14, 2026 | 70.00 | 70.00 | 64.80 | 69.00 | 69.00 | -0.06% | 3,554 |
| Sep 11, 2026 | 67.90 | 69.56 | 66.38 | 69.04 | 69.04 | 3.32% | 1,908 |
| Sep 10, 2026 | 68.04 | 68.04 | 64.01 | 66.82 | 66.82 | 0.47% | 2,252 |
| Sep 9, 2026 | 65.60 | 67.05 | 63.63 | 66.51 | 66.51 | 1.51% | 2,586 |
| Sep 8, 2026 | 63.46 | 66.00 | 61.00 | 65.52 | 65.52 | 5.64% | 13,228 |
| Sep 4, 2026 | 64.23 | 64.35 | 61.11 | 62.02 | 62.02 | 0.44% | 1,021 |
| Sep 3, 2026 | 61.50 | 63.12 | 60.18 | 61.75 | 61.75 | 1.68% | 1,108 |
| Sep 2, 2026 | 59.21 | 63.50 | 59.16 | 60.73 | 60.73 | -0.98% | 2,350 |
| Sep 1, 2026 | 63.00 | 63.00 | 60.11 | 61.33 | 61.33 | 0.29% | 658 |
| Aug 31, 2026 | 62.57 | 62.57 | 58.71 | 61.15 | 61.15 | -0.65% | 5,683 |
| Aug 28, 2026 | 65.82 | 66.00 | 60.87 | 61.55 | 61.55 | -4.29% | 2,355 |
| Aug 27, 2026 | 64.30 | 65.78 | 63.00 | 64.31 | 64.31 | 0.36% | 791 |
| Aug 26, 2026 | 63.00 | 65.25 | 62.43 | 64.08 | 64.08 | -1.13% | 1,316 |
| Aug 25, 2026 | 64.72 | 66.87 | 62.50 | 64.81 | 64.81 | 3.25% | 2,784 |
| Aug 24, 2026 | 65.56 | 65.56 | 60.93 | 62.77 | 62.77 | -2.92% | 2,385 |
| Aug 21, 2026 | 63.21 | 65.15 | 61.51 | 64.66 | 64.66 | 2.91% | 2,477 |
| Aug 20, 2026 | 63.00 | 64.43 | 60.67 | 62.83 | 62.83 | 4.42% | 2,567 |
| Aug 19, 2026 | 54.93 | 61.49 | 54.93 | 60.17 | 60.17 | 8.59% | 5,473 |
| Aug 18, 2026 | 57.80 | 58.80 | 55.33 | 55.41 | 55.41 | -5.17% | 1,924 |
| Aug 17, 2026 | 57.32 | 58.63 | 55.42 | 58.43 | 58.43 | 3.07% | 1,574 |
| Aug 14, 2026 | 57.81 | 59.50 | 55.75 | 56.69 | 56.69 | -2.71% | 2,997 |
| Aug 13, 2026 | 58.80 | 59.44 | 55.57 | 58.27 | 58.27 | 2.73% | 2,990 |
| Aug 12, 2026 | 58.50 | 59.35 | 56.55 | 56.72 | 56.72 | -5.47% | 2,862 |
| Aug 11, 2026 | 57.76 | 60.91 | 56.16 | 60.00 | 60.00 | 2.42% | 3,023 |
| Aug 10, 2026 | 52.00 | 58.83 | 50.50 | 58.58 | 58.58 | 16.95% | 8,396 |
| Aug 7, 2026 | 43.00 | 50.45 | 43.00 | 50.09 | 50.09 | 10.77% | 8,080 |
| Aug 6, 2026 | 47.00 | 49.00 | 44.79 | 45.22 | 45.22 | -5.68% | 7,094 |
| Aug 5, 2026 | 49.17 | 49.20 | 47.53 | 47.94 | 47.94 | 2.37% | 5,981 |
| Aug 4, 2026 | 46.36 | 48.60 | 45.89 | 46.83 | 46.83 | -1.62% | 7,006 |
| Aug 3, 2026 | 47.54 | 48.10 | 45.37 | 47.60 | 47.60 | -0.85% | 6,233 |
| Jul 31, 2026 | 49.50 | 50.35 | 46.34 | 48.01 | 48.01 | -0.52% | 3,193 |
| Jul 30, 2026 | 46.68 | 48.67 | 46.20 | 48.26 | 48.26 | 1.73% | 29,581 |
| Jul 29, 2026 | 46.73 | 48.39 | 45.67 | 47.44 | 47.44 | 2.40% | 6,038 |
| Jul 28, 2026 | 46.70 | 47.34 | 45.00 | 46.33 | 46.33 | 0.91% | 5,075 |
| Jul 27, 2026 | 46.50 | 48.22 | 45.00 | 45.91 | 45.91 | -2.69% | 4,283 |
| Jul 24, 2026 | 49.20 | 49.37 | 45.53 | 47.18 | 47.18 | -0.17% | 2,200 |
| Jul 23, 2026 | 47.20 | 49.59 | 46.00 | 47.26 | 47.26 | -0.61% | 2,429 |
| Jul 22, 2026 | 45.00 | 48.00 | 45.00 | 47.55 | 47.55 | 1.84% | 2,077 |
| Jul 21, 2026 | 43.18 | 46.69 | 42.00 | 46.69 | 46.69 | 7.93% | 2,246 |
| Jul 20, 2026 | 43.01 | 44.43 | 41.81 | 43.26 | 43.26 | 0.05% | 1,687 |
| Jul 17, 2026 | 44.39 | 45.03 | 42.10 | 43.24 | 43.24 | 1.29% | 1,309 |