Xilam Animation (LON:0GJS)
London · Delayed Price · Currency is GBP · Price in EUR 3.970
-0.070 (-1.73%)
Feb 11, 2026, 8:12 AM GMT
Xilam Animation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 21, 2025 | 4.22 | 4.35 | 4.22 | 4.30 | 4.30 | 2.14% | 75 |
| Nov 20, 2025 | 4.09 | 4.27 | 4.01 | 4.21 | 4.21 | 5.25% | 78 |
| Nov 19, 2025 | 3.90 | 4.00 | 3.90 | 4.00 | 4.00 | 5.26% | 18 |
| Nov 18, 2025 | 3.86 | 3.86 | 3.80 | 3.80 | 3.80 | 2.98% | 11 |
| Nov 17, 2025 | 3.69 | 3.69 | 3.69 | 3.69 | 3.69 | 2.50% | 10 |
| Nov 13, 2025 | 3.62 | 3.62 | 3.60 | 3.60 | 3.60 | -1.64% | 10 |
| Nov 12, 2025 | 3.65 | 3.67 | 3.65 | 3.66 | 3.66 | -2.92% | 87 |
| Nov 11, 2025 | 3.77 | 3.77 | 3.77 | 3.77 | 3.77 | - | 4 |
| Nov 10, 2025 | 3.71 | 3.77 | 3.71 | 3.77 | 3.77 | -0.79% | 17 |
| Nov 7, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - | 242 |
| Nov 6, 2025 | 3.91 | 3.91 | 3.80 | 3.80 | 3.80 | -2.56% | 257 |
| Nov 5, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | 3.45% | 74 |
| Nov 4, 2025 | 3.76 | 3.88 | 3.76 | 3.77 | 3.77 | -1.87% | 61 |
| Nov 3, 2025 | 3.92 | 3.92 | 3.84 | 3.84 | 3.84 | -1.99% | 166 |
| Oct 31, 2025 | 3.90 | 3.92 | 3.85 | 3.92 | 3.92 | - | 540 |
| Oct 30, 2025 | 4.00 | 4.02 | 3.92 | 3.92 | 3.92 | -2.49% | 210 |
| Oct 29, 2025 | 3.99 | 4.07 | 3.99 | 4.02 | 4.02 | 0.50% | 977 |
| Oct 28, 2025 | 4.26 | 4.26 | 3.94 | 4.00 | 4.00 | -0.25% | 233 |