Xilam Animation (LON:0GJS)
London · Delayed Price · Currency is GBP · Price in EUR 4.380
-0.020 (-0.45%)
Sep 25, 2026, 10:39 AM GMT
LON:0GJS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | -0.45% | 8 |
| Sep 24, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | -1.12% | 54 |
| Sep 23, 2026 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | 2.77% | 1 |
| Sep 22, 2026 | 4.32 | 4.33 | 4.32 | 4.33 | 4.33 | -2.26% | 1 |
| Sep 21, 2026 | 4.43 | 4.43 | 4.43 | 4.43 | 4.43 | -2.42% | - |
| Sep 18, 2026 | 4.38 | 4.55 | 4.33 | 4.54 | 4.54 | -2.78% | 88 |
| Sep 16, 2026 | 4.67 | 4.67 | 4.67 | 4.67 | 4.67 | -4.50% | 36 |
| Sep 14, 2026 | 4.91 | 4.91 | 4.89 | 4.89 | 4.89 | 0.41% | 2 |
| Sep 8, 2026 | 4.87 | 4.87 | 4.87 | 4.87 | 4.87 | -0.61% | 50 |
| Sep 7, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | -2.39% | - |
| Sep 4, 2026 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | 0.40% | 2 |
| Sep 2, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -0.79% | 60 |
| Aug 31, 2026 | 5.12 | 5.12 | 5.04 | 5.04 | 5.04 | 1.20% | 224 |
| Aug 28, 2026 | 5.00 | 5.00 | 4.98 | 4.98 | 4.98 | -0.40% | - |
| Aug 27, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -6.72% | - |
| Aug 25, 2026 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | -2.19% | 41 |
| Aug 24, 2026 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | 4.18% | 170 |
| Aug 17, 2026 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | 0.38% | 1 |
| Aug 12, 2026 | 5.42 | 5.42 | 5.24 | 5.24 | 5.24 | -2.60% | 12 |
| Aug 7, 2026 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | -0.37% | 104 |
| Aug 4, 2026 | 5.66 | 5.66 | 5.14 | 5.40 | 5.40 | -9.09% | 39 |
| Jul 31, 2026 | 6.00 | 6.08 | 5.94 | 5.94 | 5.94 | 2.06% | 70 |
| Jul 29, 2026 | 5.80 | 5.82 | 5.80 | 5.82 | 5.82 | 0.34% | - |
| Jul 27, 2026 | 5.84 | 5.84 | 5.80 | 5.80 | 5.80 | 5.07% | 2 |
| Jul 22, 2026 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | -1.43% | 69 |
| Jul 21, 2026 | 5.72 | 5.72 | 5.46 | 5.60 | 5.60 | 8.53% | 91 |
| Jul 20, 2026 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | -1.90% | 230 |
| Jul 17, 2026 | 5.38 | 5.38 | 5.26 | 5.26 | 5.26 | 10.97% | 254 |
| Jul 16, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | -17.71% | 16 |
| Jul 8, 2026 | 5.66 | 5.76 | 5.66 | 5.76 | 5.76 | -2.04% | 336 |
| Jul 7, 2026 | 5.70 | 5.88 | 5.70 | 5.88 | 5.88 | 8.89% | 301 |
| Jul 6, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -1.82% | 150 |
| Jul 2, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -2.14% | 2 |
| Jul 1, 2026 | 5.86 | 5.86 | 5.62 | 5.62 | 5.62 | 5.24% | 113 |
| Jun 30, 2026 | 5.14 | 5.40 | 5.14 | 5.34 | 5.34 | 1.52% | 1,394 |
| Jun 29, 2026 | 5.84 | 5.84 | 5.26 | 5.26 | 5.26 | -8.68% | 230 |
| Jun 25, 2026 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | -9.43% | 13 |
| Jun 24, 2026 | 5.82 | 6.36 | 5.82 | 6.36 | 6.36 | 8.16% | 42 |
| Jun 23, 2026 | 5.80 | 5.88 | 5.80 | 5.88 | 5.88 | 6.91% | - |
| Jun 22, 2026 | 5.82 | 5.82 | 5.50 | 5.50 | 5.50 | 2.08% | 229 |
| Jun 19, 2026 | 5.39 | 5.39 | 5.39 | 5.39 | 5.39 | -4.13% | 300 |
| Jun 18, 2026 | 5.62 | 5.62 | 5.62 | 5.62 | 5.62 | 12.40% | 39 |
| Jun 17, 2026 | 4.65 | 5.00 | 4.65 | 5.00 | 5.00 | 8.46% | 621 |
| Jun 16, 2026 | 4.60 | 4.61 | 4.60 | 4.61 | 4.61 | 9.76% | 27 |
| Jun 12, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | -1.41% | - |
| Jun 11, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | -5.33% | 1 |
| Jun 4, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 4.65% | 5 |
| Jun 3, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | 2.38% | - |
| Jun 2, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | -4.55% | 1 |
| Jun 1, 2026 | 4.20 | 4.46 | 4.20 | 4.40 | 4.40 | 6.02% | 261 |