Xilam Animation (LON:0GJS)
London · Delayed Price · Currency is GBP · Price in EUR 2.780
-0.040 (-1.42%)
Mar 27, 2026, 2:58 PM GMT
LON:0GJS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 2.79 | 2.79 | 2.78 | 2.78 | 2.78 | -1.42% | 9 |
| Mar 24, 2026 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | -3.75% | 1 |
| Mar 23, 2026 | 2.93 | 2.93 | 2.93 | 2.93 | 2.93 | -1.68% | - |
| Mar 19, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | 4.20% | - |
| Mar 17, 2026 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | -1.38% | 4 |
| Mar 9, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | -1.69% | 13 |
| Mar 6, 2026 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | -3.28% | 1 |
| Mar 5, 2026 | 2.92 | 3.05 | 2.92 | 3.05 | 3.05 | -5.28% | 46 |
| Mar 3, 2026 | 3.20 | 3.22 | 3.20 | 3.22 | 3.22 | -3.01% | 15 |
| Mar 2, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | 3.11% | 6 |
| Feb 26, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | -2.13% | 3 |
| Feb 25, 2026 | 3.32 | 3.32 | 3.29 | 3.29 | 3.29 | -1.79% | 105 |
| Feb 24, 2026 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | -0.30% | 1 |
| Feb 23, 2026 | 3.33 | 3.36 | 3.33 | 3.36 | 3.36 | -0.59% | 37 |
| Feb 19, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | 3.36% | 1 |
| Feb 18, 2026 | 3.35 | 3.35 | 3.27 | 3.27 | 3.27 | -5.49% | 890 |
| Feb 17, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | -5.98% | 34 |
| Feb 16, 2026 | 3.76 | 3.76 | 3.68 | 3.68 | 3.68 | -7.30% | 2 |
| Feb 11, 2026 | 3.97 | 3.97 | 3.97 | 3.97 | 3.97 | -1.73% | 2 |
| Feb 9, 2026 | 4.16 | 4.16 | 4.04 | 4.04 | 4.04 | 4.12% | 9 |
| Feb 4, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | 4.30% | - |
| Feb 2, 2026 | 3.78 | 3.78 | 3.72 | 3.72 | 3.72 | -1.06% | 4 |
| Jan 30, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | 1.08% | 26 |
| Jan 28, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | -4.37% | 1 |
| Jan 21, 2026 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | 2.37% | 2 |
| Jan 15, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | 3.26% | 7 |
| Jan 14, 2026 | 3.73 | 3.73 | 3.68 | 3.68 | 3.68 | 0.55% | 83 |
| Jan 13, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | 2.52% | 25 |
| Jan 9, 2026 | 3.59 | 3.59 | 3.57 | 3.57 | 3.57 | -6.05% | 33 |
| Jan 5, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | 0.80% | - |
| Jan 2, 2026 | 3.77 | 3.77 | 3.77 | 3.77 | 3.77 | 1.89% | 7 |
| Dec 29, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | 1.09% | 1 |
| Dec 24, 2025 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | 0.27% | 12 |
| Dec 18, 2025 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | 2.24% | 21 |
| Dec 17, 2025 | 3.65 | 3.65 | 3.57 | 3.57 | 3.57 | -8.46% | 52 |
| Dec 16, 2025 | 3.93 | 3.93 | 3.90 | 3.90 | 3.90 | -1.02% | 21 |
| Dec 15, 2025 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | -0.51% | 3 |
| Dec 12, 2025 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | 0.51% | 11 |
| Dec 9, 2025 | 3.99 | 3.99 | 3.94 | 3.94 | 3.94 | -4.76% | 216 |
| Dec 8, 2025 | 4.28 | 4.28 | 4.12 | 4.14 | 4.14 | -2.08% | 545 |
| Dec 5, 2025 | 4.23 | 4.23 | 4.23 | 4.23 | 4.23 | 0.60% | 16 |
| Dec 4, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | 1.20% | 11 |
| Dec 3, 2025 | 4.08 | 4.15 | 4.08 | 4.15 | 4.15 | -3.26% | 116 |
| Dec 2, 2025 | 4.29 | 4.29 | 4.29 | 4.29 | 4.29 | 0.94% | 3 |
| Dec 1, 2025 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | -1.85% | 82 |
| Nov 28, 2025 | 4.33 | 4.33 | 4.33 | 4.33 | 4.33 | 1.88% | 1 |
| Nov 27, 2025 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | 1.19% | 1 |
| Nov 26, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | 42 |
| Nov 25, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | -5.62% | 2 |
| Nov 24, 2025 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | 3.49% | 13 |