LON:XCMC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 5, 2025	11.84	11.85	11.82	11.79	11.79	-0.29%	83
Sep 4, 2025	11.81	11.84	11.78	11.82	11.82	-0.57%	339
Sep 3, 2025	11.87	11.94	11.87	11.89	11.89	0.14%	252
Sep 2, 2025	11.87	11.87	11.87	11.87	11.87	0.13%	-
Sep 1, 2025	11.91	11.91	11.72	11.86	11.86	0.82%	261
Aug 29, 2025	11.72	11.72	11.70	11.76	11.76	0.66%	8
Aug 28, 2025	11.66	11.69	11.66	11.68	11.68	0.21%	53
Aug 27, 2025	11.63	11.63	11.60	11.66	11.66	0.15%	39
Aug 26, 2025	11.65	11.65	11.65	11.64	11.64	-0.44%	4
Aug 22, 2025	11.61	11.61	11.61	11.69	11.69	0.77%	7
Aug 21, 2025	11.53	11.58	11.53	11.60	11.60	0.52%	20
Aug 20, 2025	11.45	11.52	11.45	11.54	11.54	0.65%	7
Aug 19, 2025	11.52	11.55	11.51	11.47	11.47	-0.50%	1,073
Aug 18, 2025	11.53	11.54	11.53	11.53	11.53	-0.13%	635
Aug 15, 2025	11.51	11.53	11.51	11.54	11.54	0.37%	434
Aug 14, 2025	11.47	11.47	11.47	11.50	11.50	-0.25%	8
Aug 13, 2025	11.56	11.56	11.53	11.53	11.53	0.08%	68
Aug 12, 2025	11.52	11.52	11.52	11.52	11.52	-0.29%	10
Aug 11, 2025	11.55	11.55	11.55	11.55	11.55	-0.48%	-
Aug 8, 2025	11.63	11.63	11.59	11.61	11.61	0.32%	17
Aug 7, 2025	11.57	11.57	11.57	11.57	11.57	0.26%	3
Aug 6, 2025	11.53	11.55	11.53	11.54	11.54	0.16%	29
Aug 5, 2025	11.50	11.50	11.50	11.52	11.52	-0.18%	2
Aug 4, 2025	11.53	11.55	11.53	11.54	11.54	0.16%	125
Aug 1, 2025	11.54	11.55	11.54	11.52	11.52	-0.45%	1,766
Jul 31, 2025	11.60	11.60	11.60	11.58	11.58	-1.90%	14
Jul 30, 2025	11.88	11.88	11.84	11.80	11.80	-0.16%	26
Jul 29, 2025	11.83	11.83	11.79	11.82	11.82	0.24%	45
Jul 28, 2025	11.83	11.83	11.81	11.79	11.79	-0.33%	38
Jul 25, 2025	11.91	11.91	11.88	11.83	11.83	-0.75%	95
Jul 24, 2025	11.92	11.92	11.92	11.92	11.92	-0.15%	-
Jul 23, 2025	11.96	11.96	11.96	11.94	11.94	-	3
Jul 22, 2025	11.89	11.89	11.86	11.94	11.94	0.11%	101
Jul 21, 2025	11.91	11.91	11.91	11.92	11.92	-0.36%	3
Jul 18, 2025	12.00	12.02	11.99	11.97	11.97	0.67%	45
Jul 17, 2025	11.89	11.89	11.86	11.89	11.89	0.12%	20
Jul 16, 2025	11.88	11.88	11.88	11.87	11.87	0.12%	31
Jul 15, 2025	11.83	11.85	11.83	11.86	11.86	0.25%	25
Jul 14, 2025	11.87	11.91	11.84	11.83	11.83	-0.55%	319
Jul 11, 2025	11.69	11.86	11.69	11.89	11.89	1.06%	72
Jul 10, 2025	11.75	11.79	11.75	11.77	11.77	0.38%	906
Jul 9, 2025	11.75	11.79	11.74	11.72	11.72	0.29%	15
Jul 8, 2025	11.72	11.72	11.66	11.69	11.69	-	37
Jul 7, 2025	11.65	11.65	11.62	11.69	11.69	-0.57%	1,139
Jul 4, 2025	11.79	11.79	11.72	11.76	11.76	0.20%	198
Jul 3, 2025	11.85	11.97	11.80	11.73	11.73	-	977
Jul 2, 2025	11.67	11.71	11.67	11.73	11.73	0.95%	157
Jul 1, 2025	11.63	11.63	11.63	11.62	11.62	-0.76%	1
Jun 30, 2025	11.67	11.71	11.67	11.71	11.71	0.12%	214
Jun 27, 2025	11.71	11.71	11.66	11.70	11.70	0.10%	238