LON:XCTE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	33.85	33.85	33.85	33.78	33.78	0.72%	656
Sep 21, 2026	33.48	33.48	33.48	33.54	33.54	0.81%	62
Sep 18, 2026	33.27	33.27	33.27	33.27	33.27	1.24%	-
Sep 17, 2026	32.83	32.90	32.75	32.86	32.86	0.04%	560
Sep 16, 2026	32.83	32.83	32.83	32.85	32.85	0.35%	110
Sep 15, 2026	32.75	32.82	32.75	32.73	32.73	-0.73%	2,461
Sep 14, 2026	32.97	32.97	32.97	32.97	32.97	-0.20%	-
Sep 11, 2026	33.04	33.04	33.04	33.04	33.04	0.19%	-
Sep 10, 2026	32.98	32.98	32.98	32.98	32.98	-1.24%	-
Sep 9, 2026	33.62	33.62	33.56	33.39	33.39	-0.82%	2,020
Sep 8, 2026	33.67	33.67	33.67	33.67	33.67	-0.87%	-
Sep 7, 2026	33.96	33.96	33.96	33.96	33.96	-0.83%	-
Sep 4, 2026	34.21	34.33	34.21	34.25	34.25	0.61%	441
Sep 3, 2026	34.04	34.04	34.04	34.04	34.04	-0.10%	-
Sep 2, 2026	34.08	34.08	34.08	34.08	34.08	-0.67%	-
Sep 1, 2026	34.16	34.16	34.13	34.31	34.31	-1.45%	847
Aug 28, 2026	34.81	34.81	34.81	34.81	34.81	0.20%	-
Aug 27, 2026	34.74	34.74	34.74	34.74	34.74	0.25%	-
Aug 26, 2026	34.66	34.66	34.66	34.66	34.66	0.09%	-
Aug 25, 2026	34.62	34.62	34.62	34.62	34.62	0.63%	-
Aug 24, 2026	34.42	34.47	34.42	34.41	34.41	-1.98%	6
Aug 21, 2026	35.10	35.10	35.10	35.10	35.10	0.91%	-
Aug 20, 2026	34.79	34.79	34.79	34.79	34.79	-0.56%	-
Aug 19, 2026	34.98	34.98	34.98	34.98	34.98	-1.36%	-
Aug 18, 2026	35.47	35.47	35.47	35.47	35.47	-1.12%	-
Aug 17, 2026	35.87	35.87	35.87	35.87	35.87	1.11%	-
Aug 14, 2026	35.25	35.25	35.25	35.47	35.47	0.14%	6,902
Aug 13, 2026	35.65	35.65	35.65	35.42	35.42	-0.74%	50
Aug 12, 2026	35.68	35.68	35.68	35.68	35.68	-0.39%	-
Aug 11, 2026	35.97	36.23	35.97	35.82	35.82	-1.82%	55
Aug 10, 2026	36.50	36.50	36.43	36.49	36.49	0.16%	149
Aug 7, 2026	36.44	36.44	36.44	36.43	36.43	1.56%	2
Aug 6, 2026	35.87	35.87	35.87	35.87	35.87	-0.19%	-
Aug 5, 2026	36.13	36.20	36.13	35.94	35.94	1.62%	16,010
Aug 4, 2026	35.37	35.37	35.37	35.37	35.37	1.25%	-
Aug 3, 2026	34.93	34.93	34.93	34.93	34.93	0.01%	-
Jul 31, 2026	35.03	35.03	35.03	34.93	34.93	0.80%	100
Jul 30, 2026	34.65	34.65	34.65	34.65	34.65	-0.33%	-
Jul 29, 2026	34.96	34.96	34.96	34.76	34.76	0.50%	250
Jul 28, 2026	34.59	34.59	34.59	34.59	34.59	-1.47%	-
Jul 27, 2026	35.00	35.00	35.00	35.11	35.11	1.20%	150
Jul 24, 2026	34.69	34.69	34.69	34.69	34.69	0.03%	-
Jul 23, 2026	34.68	34.68	34.68	34.68	34.68	-0.94%	-
Jul 22, 2026	35.01	35.01	35.01	35.01	35.01	-0.88%	-
Jul 21, 2026	35.40	35.40	35.40	35.32	35.32	2.12%	200
Jul 20, 2026	34.54	34.54	34.54	34.59	34.59	1.65%	98
Jul 17, 2026	34.02	34.02	34.02	34.02	34.02	-3.92%	-
Jul 16, 2026	35.41	35.41	35.41	35.41	35.41	-0.99%	-
Jul 15, 2026	35.88	35.88	35.88	35.76	35.76	0.32%	41
Jul 14, 2026	35.57	35.57	35.45	35.65	35.65	1.35%	1,775