LON:XMAD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 19, 2026	110.61	110.61	110.61	110.61	110.61	-0.98%	-
Jun 18, 2026	111.21	111.79	111.21	111.70	111.70	1.76%	250
Jun 17, 2026	108.96	109.80	108.96	109.77	109.77	1.31%	520
Jun 16, 2026	108.69	109.54	108.69	108.36	108.36	-1.09%	6,815
Jun 15, 2026	109.19	109.47	109.19	109.55	109.55	3.08%	20
Jun 12, 2026	105.12	105.29	105.12	106.28	106.28	3.97%	234
Jun 11, 2026	102.22	102.22	102.22	102.22	102.22	0.43%	-
Jun 10, 2026	102.54	103.45	102.33	101.78	101.78	-0.24%	909
Jun 9, 2026	105.17	105.47	104.10	102.02	102.02	-1.16%	705
Jun 8, 2026	101.47	103.45	101.46	103.22	103.22	0.15%	12,393
Jun 5, 2026	105.32	105.39	103.84	103.07	103.07	-4.59%	1,614
Jun 4, 2026	108.42	108.42	106.83	108.03	108.03	-1.99%	5,025
Jun 3, 2026	110.71	110.71	110.70	110.22	110.22	-1.03%	252
Jun 2, 2026	110.89	111.21	110.89	111.37	111.37	1.60%	163
Jun 1, 2026	109.45	109.80	109.45	109.61	109.61	2.19%	628
May 29, 2026	107.71	107.71	107.24	107.26	107.26	0.43%	1,601
May 28, 2026	104.76	106.29	104.76	106.81	106.81	0.75%	1,411
May 27, 2026	106.02	106.02	106.02	106.02	106.02	0.36%	-
May 26, 2026	105.10	105.75	104.52	105.64	105.64	3.49%	1,341
May 22, 2026	101.43	102.07	101.43	102.07	102.07	1.32%	637
May 21, 2026	100.60	100.60	100.60	100.75	100.75	0.40%	480
May 20, 2026	100.35	100.35	100.35	100.35	100.35	2.24%	-
May 19, 2026	98.15	98.15	98.15	98.15	98.15	-1.48%	-
May 18, 2026	99.62	99.62	99.62	99.62	99.62	-1.00%	-
May 15, 2026	100.75	100.75	100.75	100.63	100.63	-3.34%	103
May 14, 2026	104.10	104.10	104.10	104.10	104.10	0.80%	-
May 13, 2026	102.82	102.84	102.69	103.27	103.27	3.50%	1,192
May 12, 2026	101.89	101.90	101.16	99.78	99.78	-4.66%	1,560
May 11, 2026	103.76	103.76	103.76	104.66	104.66	0.59%	163
May 8, 2026	102.10	104.00	102.10	104.04	104.04	1.04%	2,275
May 7, 2026	103.99	104.20	103.96	102.97	102.97	-	520
May 6, 2026	103.32	103.36	102.57	102.97	102.97	3.17%	4,220
May 5, 2026	98.03	98.03	98.03	99.81	99.81	2.26%	271
May 1, 2026	97.60	97.60	97.60	97.60	97.60	1.68%	-
Apr 30, 2026	95.45	95.45	95.45	95.99	95.99	0.76%	520
Apr 29, 2026	95.90	95.90	95.06	95.27	95.27	0.54%	4,794
Apr 28, 2026	95.74	95.74	95.74	94.76	94.76	-1.61%	64
Apr 27, 2026	96.93	96.95	96.56	96.31	96.31	0.29%	1,193
Apr 24, 2026	94.84	94.84	94.84	96.04	96.04	1.22%	66
Apr 23, 2026	94.40	94.65	94.40	94.88	94.88	-0.39%	1,110
Apr 22, 2026	95.25	95.25	95.25	95.25	95.25	1.08%	-
Apr 21, 2026	95.27	95.27	94.09	94.23	94.23	-0.31%	315
Apr 20, 2026	94.14	94.14	94.14	94.53	94.53	-1.16%	67
Apr 17, 2026	95.63	95.63	95.63	95.63	95.63	2.34%	-
Apr 16, 2026	93.44	93.45	92.96	93.45	93.45	0.55%	433
Apr 15, 2026	92.29	93.04	92.29	92.93	92.93	0.78%	2,126
Apr 14, 2026	91.55	91.64	91.44	92.21	92.21	3.07%	1,060
Apr 13, 2026	89.47	89.47	89.47	89.47	89.47	-0.66%	-
Apr 10, 2026	90.06	90.06	90.06	90.06	90.06	1.42%	-
Apr 9, 2026	88.68	88.68	88.39	88.80	88.80	-0.75%	1,018