LON:XMAD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	82.24	83.40	82.24	83.40	83.40	-2.05%	219
Apr 1, 2026	84.67	84.67	84.67	85.15	85.15	4.56%	500
Mar 31, 2026	80.49	80.56	80.09	81.44	81.44	-0.25%	1,243
Mar 30, 2026	81.61	82.40	81.61	81.64	81.64	-0.62%	682
Mar 27, 2026	83.15	83.15	83.14	82.15	82.15	-1.12%	463
Mar 26, 2026	83.88	84.07	83.59	83.08	83.08	-3.13%	1,207
Mar 25, 2026	85.88	86.37	85.88	85.76	85.76	1.05%	1,039
Mar 24, 2026	84.74	84.74	84.39	84.87	84.87	0.09%	184
Mar 23, 2026	81.63	83.59	81.63	84.79	84.79	0.71%	618
Mar 20, 2026	86.18	86.18	84.53	84.19	84.19	-1.87%	185
Mar 19, 2026	86.00	86.00	84.94	85.79	85.79	-1.81%	417
Mar 18, 2026	87.46	87.46	87.46	87.37	87.37	-0.94%	130
Mar 17, 2026	88.20	88.20	88.20	88.20	88.20	1.33%	-
Mar 16, 2026	87.58	87.58	87.26	87.04	87.04	2.30%	4,695
Mar 13, 2026	84.75	84.75	84.75	85.09	85.09	-0.12%	39
Mar 12, 2026	85.19	85.19	85.19	85.19	85.19	-2.42%	-
Mar 11, 2026	87.49	87.49	87.38	87.30	87.30	-1.08%	505
Mar 10, 2026	87.95	87.95	87.82	88.25	88.25	3.10%	365
Mar 9, 2026	83.64	84.68	83.62	85.60	85.60	0.16%	807
Mar 6, 2026	87.46	87.49	86.49	85.46	85.46	0.08%	1,378
Mar 5, 2026	85.39	85.39	85.39	85.39	85.39	-2.38%	68
Mar 4, 2026	85.19	86.72	85.13	87.48	87.48	1.29%	2,254
Mar 3, 2026	88.19	88.19	87.03	86.37	86.37	-5.25%	234
Mar 2, 2026	91.28	91.28	90.98	91.15	91.15	-2.28%	3,647
Feb 27, 2026	93.80	93.80	92.76	93.28	93.28	-0.48%	666
Feb 26, 2026	95.02	95.23	93.71	93.73	93.73	-0.83%	7,508
Feb 25, 2026	94.76	94.78	94.69	94.52	94.52	0.76%	22,779
Feb 24, 2026	92.89	92.89	92.89	93.80	93.80	1.98%	73
Feb 23, 2026	91.98	91.98	91.98	91.98	91.98	-0.43%	-
Feb 20, 2026	90.93	91.91	90.93	92.38	92.38	1.70%	1,068
Feb 19, 2026	90.84	90.84	90.84	90.84	90.84	-0.88%	-
Feb 18, 2026	91.64	91.64	91.64	91.64	91.64	1.20%	-
Feb 17, 2026	90.55	90.55	90.55	90.55	90.55	-0.30%	-
Feb 16, 2026	91.37	91.60	91.37	90.83	90.83	0.09%	1,833
Feb 13, 2026	90.59	90.59	90.08	90.75	90.75	0.50%	3,840
Feb 12, 2026	91.56	92.27	90.57	90.29	90.29	-0.56%	19,435
Feb 11, 2026	90.34	90.79	90.33	90.80	90.80	0.93%	4,798
Feb 10, 2026	89.88	89.88	89.88	89.96	89.96	0.26%	60
Feb 9, 2026	88.77	89.71	88.71	89.73	89.73	1.54%	2,875
Feb 6, 2026	88.37	88.37	88.37	88.37	88.37	1.74%	-
Feb 5, 2026	86.86	86.86	86.86	86.86	86.86	-0.48%	-
Feb 4, 2026	87.28	87.28	87.28	87.28	87.28	-1.06%	-
Feb 3, 2026	88.81	88.88	88.17	88.21	88.21	0.79%	4,471
Feb 2, 2026	87.52	87.52	87.52	87.52	87.52	-0.62%	-
Jan 30, 2026	88.00	88.59	88.00	88.07	88.07	-0.42%	3,715
Jan 29, 2026	88.44	88.44	88.44	88.44	88.44	-1.01%	83
Jan 28, 2026	89.35	89.35	89.35	89.35	89.35	0.56%	-
Jan 27, 2026	88.85	88.85	88.85	88.85	88.85	1.77%	-
Jan 26, 2026	86.95	86.95	86.95	87.30	87.30	0.48%	410
Jan 23, 2026	86.62	86.62	86.47	86.89	86.89	-0.33%	1,477