Xilam Animation (LON:0GJS)
London · Delayed Price · Currency is GBP · Price in EUR 5.16
-0.10 (-1.90%)
Jul 20, 2026, 9:11 AM GMT
LON:0GJS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 29, 2026 | 4.20 | 4.20 | 4.15 | 4.15 | 4.15 | -1.19% | 41 |
| May 28, 2026 | 3.95 | 4.20 | 3.95 | 4.20 | 4.20 | 10.24% | 470 |
| May 27, 2026 | 3.81 | 3.81 | 3.81 | 3.81 | 3.81 | - | - |
| May 25, 2026 | 3.88 | 3.88 | 3.81 | 3.81 | 3.81 | 0.79% | 22 |
| May 22, 2026 | 3.80 | 3.80 | 3.78 | 3.78 | 3.78 | -0.53% | 1 |
| May 21, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | -1.30% | - |
| May 20, 2026 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | 4.90% | - |
| May 19, 2026 | 3.67 | 3.67 | 3.67 | 3.67 | 3.67 | -0.27% | 5 |
| May 15, 2026 | 3.73 | 3.73 | 3.68 | 3.68 | 3.68 | -0.54% | 24 |
| May 14, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | -0.27% | 270 |
| May 12, 2026 | 3.56 | 3.71 | 3.56 | 3.71 | 3.71 | 1.09% | 283 |
| May 11, 2026 | 3.55 | 3.67 | 3.55 | 3.67 | 3.67 | - | 1 |
| May 8, 2026 | 3.53 | 3.67 | 3.53 | 3.67 | 3.67 | 6.38% | 2 |
| May 7, 2026 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | -1.43% | - |
| May 5, 2026 | 3.56 | 3.56 | 3.50 | 3.50 | 3.50 | - | 1 |
| Apr 30, 2026 | 3.61 | 3.61 | 3.50 | 3.50 | 3.50 | -2.78% | 1 |
| Apr 29, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | 2.86% | - |
| Apr 27, 2026 | 3.66 | 3.66 | 3.47 | 3.50 | 3.50 | -2.51% | 3 |
| Apr 24, 2026 | 3.54 | 3.72 | 3.48 | 3.59 | 3.59 | 0.28% | 22 |
| Apr 23, 2026 | 3.52 | 3.58 | 3.52 | 3.58 | 3.58 | 1.70% | 1 |
| Apr 22, 2026 | 3.52 | 3.54 | 3.46 | 3.52 | 3.52 | 1.73% | 23 |
| Apr 21, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | 1.17% | 1 |
| Apr 17, 2026 | 3.25 | 3.49 | 3.25 | 3.42 | 3.42 | -0.87% | 32 |
| Apr 13, 2026 | 3.44 | 3.45 | 3.44 | 3.45 | 3.45 | 2.99% | 58 |
| Apr 10, 2026 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | 9.84% | 100 |
| Apr 9, 2026 | 3.05 | 3.27 | 3.05 | 3.05 | 3.05 | 17.31% | 11 |
| Apr 7, 2026 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | -7.14% | - |