LON:XECT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2026	39.59	39.59	39.59	39.59	39.59	1.66%	-
Apr 16, 2026	38.95	38.95	38.95	38.95	38.95	0.08%	-
Apr 15, 2026	39.08	39.08	39.08	38.92	38.92	-0.32%	27
Apr 14, 2026	39.04	39.04	39.04	39.04	39.04	1.09%	-
Apr 13, 2026	38.62	38.62	38.62	38.62	38.62	-0.40%	-
Apr 10, 2026	38.78	38.78	38.78	38.78	38.78	0.79%	-
Apr 9, 2026	38.47	38.47	38.47	38.47	38.47	-0.01%	-
Apr 8, 2026	38.48	38.48	38.48	38.48	38.48	3.49%	-
Apr 7, 2026	37.51	37.51	37.51	37.18	37.18	-0.91%	28
Apr 2, 2026	37.52	37.52	37.52	37.52	37.52	-0.07%	-
Apr 1, 2026	37.77	37.77	37.77	37.55	37.55	2.43%	50
Mar 31, 2026	36.66	36.66	36.66	36.66	36.66	0.98%	-
Mar 30, 2026	36.30	36.30	36.30	36.30	36.30	0.97%	-
Mar 27, 2026	35.95	35.95	35.95	35.95	35.95	-0.43%	-
Mar 26, 2026	36.11	36.11	36.11	36.11	36.11	-1.10%	-
Mar 25, 2026	36.51	36.51	36.51	36.51	36.51	1.24%	-
Mar 24, 2026	36.06	36.06	36.06	36.06	36.06	0.50%	-
Mar 23, 2026	35.88	35.88	35.88	35.88	35.88	0.30%	-
Mar 20, 2026	35.77	35.77	35.77	35.77	35.77	-1.06%	-
Mar 19, 2026	36.15	36.15	36.15	36.15	36.15	-2.81%	-
Mar 18, 2026	37.52	37.52	37.52	37.20	37.20	-0.66%	1
Mar 17, 2026	37.45	37.45	37.45	37.45	37.45	0.64%	-
Mar 16, 2026	37.21	37.21	37.21	37.21	37.21	0.37%	-
Mar 13, 2026	37.07	37.07	37.07	37.07	37.07	-0.26%	-
Mar 12, 2026	37.17	37.17	37.17	37.17	37.17	-0.52%	-
Mar 11, 2026	37.36	37.36	37.36	37.36	37.36	-1.22%	-
Mar 10, 2026	37.82	37.82	37.82	37.82	37.82	2.09%	-
Mar 9, 2026	36.52	36.52	36.49	37.04	37.04	-1.19%	397
Mar 6, 2026	37.49	37.49	37.49	37.49	37.49	-1.47%	-
Mar 5, 2026	38.52	38.52	38.52	38.05	38.05	-1.42%	1
Mar 4, 2026	38.60	38.60	38.60	38.60	38.60	1.35%	-
Mar 3, 2026	38.08	38.08	38.08	38.08	38.08	-3.53%	-
Mar 2, 2026	39.48	39.48	39.48	39.48	39.48	-2.26%	-
Feb 27, 2026	40.39	40.39	40.39	40.39	40.39	0.90%	-
Feb 26, 2026	40.03	40.03	40.03	40.03	40.03	0.05%	-
Feb 25, 2026	40.01	40.01	40.01	40.01	40.01	0.63%	-
Feb 24, 2026	39.76	39.76	39.76	39.76	39.76	-0.01%	-
Feb 23, 2026	39.76	39.76	39.76	39.76	39.76	-0.30%	-
Feb 20, 2026	39.88	39.88	39.88	39.88	39.88	0.87%	-
Feb 19, 2026	39.53	39.53	39.53	39.53	39.53	-0.23%	-
Feb 18, 2026	39.62	39.62	39.62	39.62	39.62	0.60%	-
Feb 17, 2026	39.25	39.34	39.25	39.39	39.39	1.23%	310
Feb 16, 2026	38.91	38.91	38.91	38.91	38.91	-0.02%	-
Feb 13, 2026	38.91	38.91	38.91	38.91	38.91	0.03%	-
Feb 12, 2026	38.90	38.90	38.90	38.90	38.90	-0.50%	-
Feb 11, 2026	39.10	39.10	39.10	39.10	39.10	0.05%	-
Feb 10, 2026	39.08	39.08	39.08	39.08	39.08	0.33%	-
Feb 9, 2026	38.95	38.95	38.95	38.95	38.95	0.74%	-
Feb 6, 2026	38.66	38.66	38.66	38.66	38.66	0.55%	-
Feb 5, 2026	38.45	38.45	38.45	38.45	38.45	-0.26%	-