LON:XEMD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	12.32	12.33	12.28	12.28	-	-0.64%	45,824
Sep 22, 2026	12.29	12.41	12.20	12.36	12.36	0.35%	211,071
Sep 21, 2026	12.21	12.32	12.21	12.31	12.31	2.79%	38,147
Sep 18, 2026	12.08	12.08	11.98	11.98	11.98	-0.33%	155,488
Sep 17, 2026	11.90	12.02	11.90	12.02	12.02	0.68%	31,932
Sep 16, 2026	11.94	11.95	11.89	11.94	11.94	1.08%	108,919
Sep 15, 2026	11.84	11.87	11.81	11.81	11.81	-0.40%	29,504
Sep 14, 2026	11.96	11.96	11.81	11.86	11.86	-2.95%	84,031
Sep 11, 2026	12.15	12.25	12.13	12.22	12.22	0.93%	118,642
Sep 10, 2026	12.31	12.31	12.09	12.11	12.11	-1.51%	108,111
Sep 9, 2026	12.40	12.40	12.33	12.29	12.29	-0.74%	18,517
Sep 8, 2026	12.32	12.41	12.28	12.39	12.39	0.32%	84,133
Sep 7, 2026	12.38	12.38	12.32	12.35	12.35	0.45%	167,238
Sep 4, 2026	12.20	12.29	12.11	12.29	12.29	1.65%	166,068
Sep 3, 2026	11.99	12.04	11.99	12.09	12.09	0.37%	47,183
Sep 2, 2026	11.95	12.05	11.87	12.05	12.05	-0.33%	117,612
Sep 1, 2026	12.18	12.19	12.02	12.09	12.09	-0.35%	311,300
Aug 28, 2026	12.14	12.17	12.13	12.13	12.13	0.18%	31,309
Aug 27, 2026	12.14	12.15	12.09	12.11	12.11	0.20%	47,014
Aug 26, 2026	12.11	12.13	12.08	12.08	12.08	0.39%	39,078
Aug 25, 2026	11.94	12.04	11.94	12.04	12.04	1.42%	31,945
Aug 24, 2026	11.92	11.98	11.83	11.87	11.87	-1.53%	65,561
Aug 21, 2026	12.11	12.13	12.04	12.05	12.05	0.90%	192,515
Aug 20, 2026	11.97	11.97	11.81	11.95	11.95	0.53%	11,875
Aug 19, 2026	11.78	11.95	11.76	11.88	11.88	1.10%	93,948
Aug 18, 2026	11.98	11.98	11.81	11.82	11.75	-3.50%	61,837
Aug 17, 2026	12.17	12.25	12.16	12.25	12.18	1.81%	37,002
Aug 14, 2026	12.03	12.09	12.02	12.03	11.96	-0.31%	6,641
Aug 13, 2026	11.97	12.01	11.94	12.07	12.00	0.59%	27,837
Aug 12, 2026	11.90	12.00	11.90	12.00	11.93	1.31%	12,008
Aug 11, 2026	11.80	11.87	11.79	11.84	11.78	0.41%	41,030
Aug 10, 2026	11.85	11.85	11.79	11.79	11.73	-0.40%	46,299
Aug 7, 2026	11.74	11.90	11.74	11.84	11.77	0.24%	63,303
Aug 6, 2026	11.74	11.83	11.66	11.81	11.75	-0.82%	52,491
Aug 5, 2026	11.93	11.97	11.84	11.91	11.84	0.46%	154,248
Aug 4, 2026	11.65	11.84	11.65	11.86	11.79	2.77%	24,279
Aug 3, 2026	11.66	11.66	11.45	11.54	11.47	0.03%	80,890
Jul 31, 2026	11.71	11.77	11.48	11.53	11.47	1.39%	169,962
Jul 30, 2026	11.01	11.39	10.97	11.38	11.31	3.09%	22,924
Jul 29, 2026	11.11	11.17	11.02	11.03	10.97	-2.15%	18,448
Jul 28, 2026	11.22	11.25	11.12	11.28	11.21	-0.99%	60,453
Jul 27, 2026	11.64	11.64	11.41	11.39	11.33	-1.30%	26,088
Jul 24, 2026	11.56	11.56	11.55	11.54	11.47	-0.22%	3,956
Jul 23, 2026	11.81	11.81	11.58	11.56	11.50	-1.60%	33,884
Jul 22, 2026	11.66	11.74	11.61	11.75	11.69	-0.25%	57,167
Jul 21, 2026	11.70	11.75	11.69	11.78	11.72	2.25%	8,250
Jul 20, 2026	11.48	11.56	11.46	11.52	11.46	1.09%	59,733
Jul 17, 2026	11.26	11.33	11.16	11.40	11.33	-1.96%	29,269
Jul 16, 2026	11.71	11.71	11.57	11.63	11.56	-1.42%	120,905
Jul 15, 2026	11.94	11.94	11.76	11.79	11.73	-0.53%	40,457