LON:XCMC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	16.23	16.23	16.23	16.16	16.16	-0.02%	63
Sep 21, 2026	16.12	16.17	16.17	16.17	16.17	0.07%	290
Sep 18, 2026	16.15	16.16	16.16	16.16	16.16	-0.33%	2,623
Sep 17, 2026	16.25	16.20	16.20	16.21	16.21	-0.14%	3,197
Sep 16, 2026	16.34	16.33	16.33	16.23	16.23	-0.38%	2,204
Sep 15, 2026	16.21	16.24	16.21	16.29	16.29	0.57%	1,955
Sep 14, 2026	16.24	16.24	16.24	16.20	16.20	-0.05%	196
Sep 11, 2026	16.32	16.32	16.19	16.21	16.21	-0.82%	5,331
Sep 10, 2026	16.21	16.26	16.18	16.34	16.34	0.65%	334
Sep 9, 2026	16.27	16.27	16.24	16.24	16.24	0.64%	12,398
Sep 8, 2026	16.15	16.17	16.11	16.13	16.13	0.06%	91,625
Sep 7, 2026	16.04	16.19	16.02	16.12	16.12	0.55%	8,194
Sep 4, 2026	16.06	16.06	15.98	16.03	16.03	-0.34%	626
Sep 3, 2026	16.02	16.07	16.02	16.09	16.09	-0.30%	9,858
Sep 2, 2026	15.98	15.98	15.98	16.14	16.14	0.60%	704,043
Sep 1, 2026	15.96	16.07	15.94	16.04	16.04	0.72%	14,632
Aug 28, 2026	15.89	15.89	15.89	15.92	15.92	0.78%	15
Aug 27, 2026	15.75	15.78	15.69	15.80	15.80	0.56%	3,497
Aug 26, 2026	15.67	15.73	15.67	15.71	15.71	0.14%	70
Aug 25, 2026	15.76	15.76	15.62	15.69	15.69	-0.49%	219,331
Aug 24, 2026	15.77	15.82	15.76	15.77	15.77	-0.50%	9,771
Aug 21, 2026	15.75	15.87	15.87	15.85	15.85	0.46%	5,364
Aug 20, 2026	15.65	15.75	15.75	15.78	15.78	0.51%	210
Aug 19, 2026	15.53	15.57	15.53	15.70	15.70	1.07%	137
Aug 18, 2026	15.56	15.57	15.51	15.53	15.53	0.41%	265
Aug 17, 2026	15.37	15.41	15.41	15.47	15.47	0.97%	92
Aug 14, 2026	15.30	15.30	15.30	15.32	15.32	-0.01%	100
Aug 13, 2026	15.26	15.29	15.26	15.32	15.32	-0.34%	359
Aug 12, 2026	15.36	15.37	15.32	15.37	15.37	0.71%	48
Aug 11, 2026	15.28	15.37	15.28	15.26	15.26	-0.06%	14,540
Aug 10, 2026	15.26	15.26	15.13	15.27	15.27	1.58%	1,104
Aug 7, 2026	14.92	14.95	14.92	15.04	15.04	1.23%	382
Aug 6, 2026	14.85	14.85	14.82	14.85	14.85	0.23%	20
Aug 5, 2026	14.79	14.81	14.79	14.82	14.82	0.66%	557,328
Aug 4, 2026	14.82	14.92	14.72	14.72	14.72	-0.65%	372
Aug 3, 2026	14.78	14.82	14.77	14.82	14.82	-0.51%	48,628
Jul 31, 2026	14.89	14.93	14.87	14.89	14.89	-0.28%	917
Jul 30, 2026	14.93	14.93	14.93	14.94	14.94	0.09%	9
Jul 29, 2026	14.86	14.92	14.86	14.92	14.92	0.97%	372
Jul 28, 2026	14.82	14.83	14.77	14.78	14.78	-1.14%	4,750
Jul 27, 2026	15.00	15.01	14.97	14.95	14.95	-1.47%	1,970
Jul 24, 2026	15.24	15.24	15.24	15.17	15.17	-0.45%	2
Jul 23, 2026	15.27	15.28	15.24	15.24	15.24	0.29%	17,029
Jul 22, 2026	15.17	15.17	15.10	15.20	15.20	1.02%	13,573
Jul 21, 2026	15.03	15.03	15.00	15.04	15.04	0.99%	463
Jul 20, 2026	14.91	14.96	14.89	14.90	14.90	0.21%	377
Jul 17, 2026	14.72	14.86	14.72	14.87	14.87	0.41%	73,140
Jul 16, 2026	14.82	14.87	14.82	14.81	14.81	-0.13%	2,558
Jul 15, 2026	14.82	14.87	14.82	14.82	14.82	0.16%	391
Jul 14, 2026	14.83	14.80	14.80	14.80	14.80	1.02%	6,865