Xilam Animation (LON:0GJS)
London · Delayed Price · Currency is GBP · Price in EUR 4.300
+0.100 (2.38%)
Jun 3, 2026, 3:20 PM GMT
LON:0GJS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Mar 31, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | 0.72% | - |
| 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% | 889 |
| 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 |