LON:XCHA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 17, 2026	22.02	22.11	21.99	22.02	22.02	0.96%	58,779
Jun 16, 2026	21.78	21.85	21.78	21.81	21.81	-0.34%	88,063
Jun 15, 2026	21.87	21.98	21.84	21.89	21.89	2.19%	113,057
Jun 12, 2026	21.37	21.50	21.29	21.42	21.42	2.05%	62,132
Jun 11, 2026	21.14	21.14	20.97	20.99	20.99	-0.57%	17,164
Jun 10, 2026	21.09	21.21	21.03	21.11	21.11	-0.54%	105,073
Jun 9, 2026	21.25	21.44	21.20	21.22	21.22	1.20%	95,675
Jun 8, 2026	20.98	21.02	20.89	20.97	20.97	-1.70%	41,841
Jun 5, 2026	21.40	21.47	21.33	21.33	21.33	-2.45%	9,509
Jun 4, 2026	21.95	21.95	21.81	21.87	21.87	-0.57%	26,110
Jun 3, 2026	22.03	22.04	21.95	21.99	21.99	-0.02%	34,250
Jun 2, 2026	21.95	22.00	21.92	22.00	22.00	2.20%	1,608
Jun 1, 2026	22.17	22.17	21.49	21.52	21.52	-1.37%	13,600
May 29, 2026	21.82	21.85	21.70	21.82	21.82	-0.01%	302,278
May 28, 2026	21.71	21.86	21.70	21.83	21.83	0.13%	11,120
May 27, 2026	21.78	21.82	21.78	21.80	21.80	-0.01%	7,183
May 26, 2026	21.87	21.90	21.80	21.80	21.80	2.23%	83,295
May 22, 2026	21.37	21.39	21.23	21.33	21.33	0.65%	78,596
May 21, 2026	21.08	21.23	21.08	21.19	21.19	-1.51%	35,807
May 20, 2026	21.48	21.55	21.44	21.51	21.51	1.29%	20,057
May 19, 2026	21.47	21.47	21.23	21.24	21.24	-0.71%	151,193
May 18, 2026	21.41	21.50	21.38	21.39	21.39	-0.44%	50,710
May 15, 2026	21.45	21.54	21.41	21.49	21.49	-1.59%	78,741
May 14, 2026	21.86	21.87	21.76	21.83	21.83	-2.07%	12,516
May 13, 2026	22.15	22.32	22.10	22.30	22.30	1.87%	53,744
May 12, 2026	21.91	22.04	21.89	21.89	21.89	-0.95%	17,300
May 11, 2026	21.96	22.10	21.94	22.10	22.10	2.36%	19,384
May 8, 2026	21.57	21.60	21.51	21.59	21.59	0.02%	19,485
May 7, 2026	21.65	21.67	21.55	21.58	21.58	-0.51%	24,859
May 6, 2026	21.48	21.70	21.48	21.69	21.69	1.45%	11,520
May 5, 2026	21.38	21.42	21.34	21.38	21.38	-0.09%	24,760
May 1, 2026	21.30	21.47	21.29	21.40	21.40	0.55%	8,967
Apr 30, 2026	21.03	21.30	21.03	21.28	21.28	1.35%	8,684
Apr 29, 2026	21.08	21.10	20.96	21.00	21.00	0.79%	22,406
Apr 28, 2026	20.90	20.90	20.81	20.84	20.84	-0.62%	10,154
Apr 27, 2026	21.07	21.07	20.94	20.97	20.97	0.02%	57,837
Apr 24, 2026	20.98	21.00	20.88	20.96	20.96	-0.92%	35,697
Apr 23, 2026	21.05	21.16	21.01	21.16	21.16	0.39%	6,694
Apr 22, 2026	21.06	21.08	21.06	21.07	21.07	0.95%	3,298
Apr 21, 2026	21.02	21.02	20.88	20.88	20.88	-0.57%	11,246
Apr 20, 2026	20.91	21.01	20.87	21.00	21.00	0.24%	47,126
Apr 17, 2026	20.76	20.94	20.76	20.95	20.95	0.75%	16,584
Apr 16, 2026	20.84	20.85	20.75	20.79	20.79	0.63%	620,949
Apr 15, 2026	20.57	20.67	20.57	20.66	20.66	-0.53%	11,259
Apr 14, 2026	20.61	20.79	20.61	20.77	20.77	1.68%	29,702
Apr 13, 2026	20.42	20.44	20.36	20.43	20.43	0.50%	5,251
Apr 10, 2026	20.35	20.38	20.30	20.33	20.33	1.47%	46,752
Apr 9, 2026	20.02	20.03	19.96	20.03	20.03	-0.45%	27,673
Apr 8, 2026	20.00	20.19	20.00	20.12	20.12	4.36%	55,510
Apr 7, 2026	19.52	19.54	19.28	19.28	19.28	-1.24%	21,605