LON:XEMC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	57.97	57.97	57.97	57.97	57.97	0.22%	-
Sep 21, 2026	57.84	57.84	57.84	57.84	57.84	3.14%	-
Sep 18, 2026	56.30	56.30	56.30	56.08	56.08	-0.49%	3
Sep 17, 2026	56.36	56.36	56.36	56.36	56.36	0.79%	-
Sep 16, 2026	55.92	55.92	55.92	55.92	55.92	1.13%	-
Sep 15, 2026	55.29	55.29	55.29	55.29	55.29	-0.35%	-
Sep 14, 2026	55.49	55.49	55.49	55.49	55.49	-3.11%	-
Sep 11, 2026	57.27	57.27	57.27	57.27	57.27	1.29%	-
Sep 10, 2026	56.54	56.54	56.54	56.54	56.54	-1.31%	-
Sep 9, 2026	57.29	57.29	57.29	57.29	57.29	-1.13%	-
Sep 8, 2026	57.94	57.94	57.94	57.94	57.94	0.21%	-
Sep 7, 2026	57.82	57.82	57.82	57.82	57.82	0.50%	-
Sep 4, 2026	57.53	57.53	57.53	57.53	57.53	1.74%	-
Sep 3, 2026	56.73	56.74	56.73	56.55	56.55	0.66%	636
Sep 2, 2026	56.18	56.18	56.18	56.18	56.18	-0.38%	-
Sep 1, 2026	56.47	56.47	56.47	56.39	56.39	-1.17%	336
Aug 28, 2026	56.98	57.03	56.96	57.06	57.06	0.63%	1,008
Aug 27, 2026	56.74	57.13	56.62	56.70	56.70	0.60%	4,448
Aug 26, 2026	56.57	56.57	56.49	56.36	56.36	0.10%	672
Aug 25, 2026	56.08	56.08	56.08	56.30	56.30	1.73%	2
Aug 24, 2026	55.35	55.35	55.35	55.35	55.35	-1.78%	-
Aug 21, 2026	56.41	56.41	56.41	56.35	56.35	0.92%	79
Aug 20, 2026	55.84	55.84	55.84	55.84	55.84	0.51%	-
Aug 19, 2026	55.55	55.55	55.55	55.55	55.55	1.14%	-
Aug 18, 2026	54.93	54.93	54.93	54.93	54.93	-3.62%	-
Aug 17, 2026	56.53	56.54	56.53	56.99	56.99	2.16%	672
Aug 14, 2026	55.79	55.79	55.79	55.79	55.79	-0.43%	-
Aug 13, 2026	56.03	56.03	56.03	56.03	56.03	0.31%	-
Aug 12, 2026	55.24	55.26	55.24	55.85	55.85	1.57%	672
Aug 11, 2026	54.99	54.99	54.99	54.99	54.99	0.59%	-
Aug 10, 2026	54.81	54.81	54.81	54.66	54.66	-0.41%	336
Aug 7, 2026	54.64	54.64	54.64	54.89	54.89	0.07%	336
Aug 6, 2026	54.50	54.50	54.50	54.85	54.85	-0.80%	336
Aug 5, 2026	55.29	55.29	55.29	55.29	55.29	0.20%	-
Aug 4, 2026	55.18	55.18	55.18	55.18	55.18	3.18%	-
Aug 3, 2026	54.27	54.27	54.03	53.48	53.48	0.13%	654
Jul 31, 2026	53.41	53.41	53.41	53.41	53.41	0.95%	-
Jul 30, 2026	52.91	52.91	52.91	52.91	52.91	2.97%	-
Jul 29, 2026	51.57	51.87	51.57	51.38	51.38	-1.73%	2,248
Jul 28, 2026	52.29	52.29	52.29	52.29	52.29	-0.97%	-
Jul 27, 2026	52.80	52.80	52.80	52.80	52.80	-1.12%	-
Jul 24, 2026	53.40	53.40	53.40	53.40	53.40	-0.19%	-
Jul 23, 2026	53.50	53.50	53.50	53.50	53.50	-1.95%	-
Jul 22, 2026	54.03	54.40	54.03	54.56	54.56	-0.18%	1,020
Jul 21, 2026	54.39	54.39	54.35	54.66	54.66	2.27%	672
Jul 20, 2026	53.01	53.41	53.01	53.45	53.45	0.74%	1,305
Jul 17, 2026	53.05	53.05	53.05	53.05	53.05	-1.84%	-
Jul 16, 2026	54.39	54.39	53.77	54.05	54.05	-1.24%	6,048
Jul 15, 2026	55.14	55.14	55.10	54.73	54.73	-0.79%	1,344
Jul 14, 2026	55.16	55.16	55.16	55.16	55.16	0.99%	-