Xeris Biopharma Holdings, Inc. (LON:0A8E)
United Kingdom · Delayed Price · Currency is GBP · Price in USD 15.47
-0.07 (-0.45%)
Nov 10, 2026, 5:15 PM GMT
LON:0A8E Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 15.86 | 16.04 | 15.40 | 15.47 | 15.47 | -0.45% | 984 |
| Nov 9, 2026 | 15.49 | 15.63 | 15.09 | 15.54 | 15.54 | 6.58% | 3,647 |
| Nov 6, 2026 | 13.00 | 14.83 | 12.75 | 14.58 | 14.58 | 11.55% | 12,878 |
| Nov 5, 2026 | 11.50 | 13.72 | 11.50 | 13.07 | 13.07 | 22.86% | 67,854 |
| Nov 4, 2026 | 10.55 | 10.70 | 10.22 | 10.64 | 10.64 | 1.70% | 1,609 |
| Nov 3, 2026 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | 2.50% | 107 |
| Nov 2, 2026 | 10.71 | 10.80 | 10.10 | 10.21 | 10.21 | -3.27% | 4,001 |
| Oct 30, 2026 | 11.80 | 11.80 | 10.54 | 10.55 | 10.55 | -1.67% | 478 |
| Oct 29, 2026 | 10.85 | 10.91 | 10.72 | 10.73 | 10.73 | 0.37% | 1,476 |
| Oct 28, 2026 | 10.50 | 10.72 | 10.50 | 10.69 | 10.69 | 2.99% | 719 |
| Oct 27, 2026 | 10.38 | 10.46 | 10.38 | 10.38 | 10.38 | 2.32% | 1,891 |
| Oct 26, 2026 | 10.17 | 10.34 | 10.14 | 10.15 | 10.15 | -0.72% | 4,432 |
| Oct 23, 2026 | 10.97 | 10.97 | 10.19 | 10.22 | 10.22 | -6.55% | 983 |
| Oct 22, 2026 | 10.82 | 10.94 | 10.75 | 10.94 | 10.94 | -0.32% | 1,167 |
| Oct 21, 2026 | 10.90 | 11.30 | 10.79 | 10.97 | 10.97 | -1.21% | 13,078 |
| Oct 20, 2026 | 11.04 | 11.34 | 11.01 | 11.11 | 11.11 | -1.65% | 9,554 |
| Oct 19, 2026 | 10.45 | 11.38 | 10.36 | 11.29 | 11.29 | 12.58% | 22,874 |
| Oct 16, 2026 | 10.02 | 10.04 | 9.93 | 10.03 | 10.03 | -0.52% | 241 |
| Oct 15, 2026 | 9.70 | 10.12 | 9.70 | 10.08 | 10.08 | 0.81% | 601 |
| Oct 14, 2026 | 10.00 | 10.28 | 10.00 | 10.00 | 10.00 | -2.76% | 2,471 |
| Oct 13, 2026 | 10.41 | 10.48 | 10.26 | 10.29 | 10.29 | -0.61% | 4,367 |
| Oct 12, 2026 | 10.30 | 10.46 | 10.30 | 10.35 | 10.35 | -1.35% | 2,562 |
| Oct 9, 2026 | 10.22 | 10.49 | 10.10 | 10.49 | 10.49 | 2.14% | 3,134 |
| Oct 8, 2026 | 10.00 | 10.27 | 10.00 | 10.27 | 10.27 | 0.29% | 607 |
| Oct 7, 2026 | 9.94 | 10.24 | 9.94 | 10.24 | 10.24 | 1.88% | 2,007 |
| Oct 6, 2026 | 10.17 | 10.29 | 9.90 | 10.05 | 10.05 | 1.23% | 5,009 |
| Oct 5, 2026 | 9.17 | 10.10 | 9.17 | 9.93 | 9.93 | 9.42% | 11,237 |
| Oct 2, 2026 | 9.10 | 9.26 | 9.07 | 9.08 | 9.07 | -2.53% | 5,897 |
| Oct 1, 2026 | 9.60 | 9.61 | 9.31 | 9.31 | 9.31 | -3.21% | 1,397 |
| Sep 30, 2026 | 10.00 | 10.11 | 9.56 | 9.62 | 9.62 | -0.63% | 10,287 |
| Sep 29, 2026 | 9.79 | 11.27 | 9.52 | 9.68 | 9.68 | 0.52% | 22,142 |
| Sep 28, 2026 | 9.05 | 9.78 | 9.04 | 9.63 | 9.63 | 6.78% | 4,199 |
| Sep 25, 2026 | 9.01 | 9.02 | 8.99 | 9.02 | 9.02 | 4.75% | 1,280 |
| Sep 24, 2026 | 8.71 | 8.71 | 8.60 | 8.61 | 8.61 | 1.39% | 242 |
| Sep 23, 2026 | 8.70 | 9.20 | 8.49 | 8.49 | 8.49 | -4.48% | 2,175 |
| Sep 22, 2026 | 8.88 | 8.93 | 8.72 | 8.89 | 8.89 | 1.14% | 4,345 |
| Sep 21, 2026 | 8.25 | 8.79 | 8.18 | 8.79 | 8.79 | 7.20% | 6,119 |
| Sep 18, 2026 | 8.13 | 8.21 | 7.96 | 8.20 | 8.20 | 4.59% | 1,032 |
| Sep 17, 2026 | 7.79 | 7.88 | 7.79 | 7.84 | 7.84 | -0.19% | 815 |
| Sep 16, 2026 | 7.45 | 7.86 | 7.45 | 7.86 | 7.86 | 5.73% | 2,182 |
| Sep 15, 2026 | 7.53 | 7.53 | 7.43 | 7.43 | 7.43 | -2.82% | 219 |
| Sep 14, 2026 | 7.52 | 7.70 | 7.52 | 7.65 | 7.65 | 0.74% | 157 |
| Sep 11, 2026 | 7.75 | 7.75 | 7.57 | 7.59 | 7.59 | -1.72% | 192 |
| Sep 10, 2026 | 7.85 | 7.98 | 7.71 | 7.72 | 7.72 | -3.82% | 2,470 |
| Sep 9, 2026 | 8.39 | 8.60 | 7.95 | 8.03 | 8.03 | -5.12% | 9,436 |
| Sep 8, 2026 | 8.39 | 8.51 | 8.35 | 8.46 | 8.46 | -0.57% | 273 |
| Sep 4, 2026 | 8.64 | 8.71 | 8.51 | 8.51 | 8.51 | -2.51% | 70 |
| Sep 3, 2026 | 8.65 | 8.73 | 8.43 | 8.73 | 8.73 | 4.42% | 605 |
| Sep 2, 2026 | 8.43 | 8.64 | 8.36 | 8.36 | 8.36 | -0.83% | 147 |
| Sep 1, 2026 | 8.28 | 8.54 | 8.28 | 8.43 | 8.43 | 1.20% | 270 |