LON:0XCY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	16.76	16.76	16.50	16.56	16.56	-3.38%	1,738
Mar 26, 2026	17.40	17.40	17.14	17.14	17.14	-4.35%	1,185
Mar 25, 2026	17.92	17.92	17.92	17.92	17.92	1.13%	16
Mar 24, 2026	17.78	17.78	17.72	17.72	17.72	0.62%	1,189
Mar 23, 2026	17.10	17.94	17.01	17.61	17.61	-2.65%	3,296
Mar 20, 2026	18.62	18.70	18.09	18.09	18.09	-4.79%	526
Mar 18, 2026	19.17	19.24	19.00	19.00	19.00	-0.42%	3
Mar 17, 2026	19.08	19.08	19.08	19.08	19.08	0.13%	697
Mar 16, 2026	19.21	19.22	18.90	19.06	19.06	-1.93%	1,396
Mar 13, 2026	19.32	19.43	19.31	19.43	19.43	-0.51%	91
Mar 12, 2026	19.53	19.53	19.53	19.53	19.53	-0.86%	199
Mar 11, 2026	19.94	19.96	19.70	19.70	19.70	-1.52%	7,002
Mar 10, 2026	19.91	20.26	19.91	20.01	20.01	3.28%	9,489
Mar 9, 2026	19.23	19.37	19.23	19.37	19.37	-1.77%	1,104
Mar 6, 2026	19.85	19.85	19.72	19.72	19.72	-1.89%	4
Mar 5, 2026	20.08	20.10	20.08	20.10	20.10	1.26%	44
Mar 4, 2026	19.85	19.85	19.85	19.85	19.85	-3.73%	400
Mar 2, 2026	20.56	20.80	20.44	20.62	20.62	-1.81%	24,016
Feb 27, 2026	21.00	21.00	21.00	21.00	21.00	1.45%	1
Feb 25, 2026	20.78	20.88	20.70	20.70	20.70	-0.19%	2,497
Feb 24, 2026	20.70	20.74	20.70	20.74	20.74	0.19%	9
Feb 23, 2026	20.82	20.94	20.70	20.70	20.70	0.63%	1,423
Feb 20, 2026	20.76	20.76	20.57	20.57	20.57	0.54%	2,865
Feb 19, 2026	20.44	20.46	20.44	20.46	20.46	0.39%	1,424
Feb 18, 2026	20.38	20.38	20.38	20.38	20.38	-0.49%	27,000
Feb 17, 2026	20.48	20.48	20.48	20.48	20.48	0.49%	459
Feb 16, 2026	20.10	20.56	20.10	20.38	20.38	1.39%	7,269
Feb 13, 2026	20.25	20.25	20.10	20.10	20.10	3.80%	859
Feb 12, 2026	19.37	19.37	19.37	19.37	19.37	1.81%	5,000
Feb 11, 2026	18.64	19.02	18.64	19.02	19.02	1.17%	2,102
Feb 10, 2026	18.65	18.80	18.61	18.80	18.80	1.48%	17,186
Feb 9, 2026	18.85	18.85	18.47	18.53	18.53	0.52%	16,206
Feb 5, 2026	18.41	18.43	18.41	18.43	18.43	-0.34%	2,462
Feb 4, 2026	18.39	18.51	18.35	18.49	18.49	-0.41%	2,465
Feb 3, 2026	18.57	18.57	18.57	18.57	18.57	-0.41%	333
Feb 2, 2026	18.55	18.69	18.55	18.65	18.65	-1.03%	12,354
Jan 30, 2026	18.84	18.84	18.84	18.84	18.84	1.24%	8,449
Jan 29, 2026	18.59	18.61	18.59	18.61	18.61	-0.85%	401
Jan 22, 2026	18.77	18.77	18.77	18.77	18.77	3.19%	62
Jan 21, 2026	18.46	18.46	18.19	18.19	18.19	-3.14%	8,697
Jan 20, 2026	18.79	18.79	18.78	18.78	18.78	-0.84%	1,705
Jan 19, 2026	18.94	18.94	18.94	18.94	18.94	-2.37%	356
Jan 16, 2026	19.40	19.40	19.40	19.40	19.40	0.62%	518
Jan 15, 2026	19.00	19.28	19.00	19.28	19.28	2.55%	1,650
Jan 14, 2026	18.80	18.80	18.80	18.80	18.80	-1.67%	110
Jan 13, 2026	19.12	19.12	19.12	19.12	19.12	0.58%	837
Jan 9, 2026	19.01	19.01	19.01	19.01	19.01	-0.11%	15
Jan 8, 2026	19.02	19.03	19.02	19.03	19.03	4.05%	1,665
Jan 7, 2026	18.29	18.29	18.29	18.29	18.29	1.39%	461
Jan 5, 2026	18.24	18.24	18.04	18.04	18.04	-1.82%	1,769