LON:XEMG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 8, 2026	45.60	45.60	45.60	45.60	45.60	5.32%	-
Apr 7, 2026	43.30	43.30	43.30	43.30	43.30	-0.09%	-
Apr 2, 2026	43.34	43.34	43.34	43.34	43.34	-1.69%	-
Apr 1, 2026	44.08	44.08	44.08	44.08	44.08	3.68%	-
Mar 31, 2026	42.52	42.52	42.52	42.52	42.52	-0.11%	-
Mar 30, 2026	42.56	42.56	42.56	42.56	42.56	0.04%	-
Mar 27, 2026	42.55	42.55	42.55	42.55	42.55	-0.33%	-
Mar 26, 2026	43.21	43.21	43.16	42.69	42.69	-2.46%	84
Mar 25, 2026	43.77	43.77	43.77	43.77	43.77	1.72%	-
Mar 24, 2026	43.03	43.03	43.03	43.03	43.03	0.18%	-
Mar 23, 2026	42.95	42.95	42.95	42.95	42.95	0.12%	-
Mar 20, 2026	42.90	42.90	42.90	42.90	42.90	-0.98%	-
Mar 19, 2026	43.32	43.32	43.32	43.32	43.32	-2.38%	-
Mar 18, 2026	44.38	44.38	44.38	44.38	44.38	-0.90%	-
Mar 17, 2026	44.78	44.78	44.78	44.78	44.78	1.01%	-
Mar 16, 2026	44.48	44.60	44.22	44.33	44.33	1.96%	515
Mar 13, 2026	43.48	43.48	43.48	43.48	43.48	0.53%	-
Mar 12, 2026	43.25	43.25	43.25	43.25	43.25	-2.47%	-
Mar 11, 2026	44.34	44.34	44.34	44.34	44.34	-0.50%	-
Mar 10, 2026	44.88	44.88	44.88	44.57	44.57	3.17%	126
Mar 9, 2026	43.20	43.20	43.20	43.20	43.20	0.04%	-
Mar 6, 2026	43.18	43.18	43.18	43.18	43.18	-0.65%	-
Mar 5, 2026	43.46	43.46	43.46	43.46	43.46	-2.41%	-
Mar 4, 2026	44.12	44.61	44.12	44.54	44.54	0.93%	267
Mar 3, 2026	44.12	44.12	44.12	44.12	44.12	-4.87%	-
Mar 2, 2026	46.38	46.38	46.38	46.38	46.38	-1.91%	-
Feb 27, 2026	47.30	47.56	47.30	47.29	47.29	-0.01%	200
Feb 26, 2026	47.29	47.29	47.29	47.29	47.29	-0.57%	-
Feb 25, 2026	47.56	47.56	47.56	47.56	47.56	0.83%	-
Feb 24, 2026	47.03	47.07	47.01	47.17	47.17	1.46%	848
Feb 23, 2026	46.49	46.49	46.49	46.49	46.49	-0.10%	-
Feb 20, 2026	46.75	46.75	46.75	46.54	46.54	1.02%	160
Feb 19, 2026	46.10	46.10	46.10	46.07	46.07	0.17%	170
Feb 18, 2026	45.82	45.82	45.82	45.99	45.99	1.17%	79
Feb 17, 2026	45.45	45.45	45.45	45.45	45.45	0.30%	-
Feb 16, 2026	45.32	45.32	45.32	45.32	45.32	0.28%	-
Feb 13, 2026	45.21	45.30	45.16	45.19	45.19	0.44%	401
Feb 12, 2026	45.77	45.93	45.77	44.99	44.99	-0.68%	238
Feb 11, 2026	45.30	45.30	45.30	45.30	45.30	1.25%	-
Feb 10, 2026	44.71	44.90	44.71	44.74	44.74	0.24%	172
Feb 9, 2026	44.63	44.63	44.63	44.63	44.63	1.14%	-
Feb 6, 2026	44.13	44.13	44.13	44.13	44.13	1.32%	-
Feb 5, 2026	43.55	43.55	43.55	43.55	43.55	0.28%	-
Feb 4, 2026	43.43	43.43	43.43	43.43	43.43	-1.14%	-
Feb 3, 2026	43.93	43.93	43.93	43.93	43.93	0.53%	-
Feb 2, 2026	43.70	43.70	43.70	43.70	43.70	-0.14%	-
Jan 30, 2026	44.13	44.13	44.13	43.76	43.76	-0.28%	24
Jan 29, 2026	44.22	44.22	44.22	43.89	43.89	-0.98%	170
Jan 28, 2026	44.32	44.32	44.32	44.32	44.32	0.52%	-
Jan 27, 2026	44.09	44.09	44.09	44.09	44.09	1.34%	180