LON:XMAD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	107.04	107.22	107.00	107.00	-	-0.57%	474
Sep 22, 2026	106.69	107.08	106.67	107.62	107.62	0.46%	1,150
Sep 21, 2026	106.07	106.93	106.07	107.13	107.13	3.32%	2,427
Sep 18, 2026	103.80	103.80	103.80	103.69	103.69	-0.21%	59
Sep 17, 2026	102.79	103.21	102.47	103.91	103.91	0.76%	2,033
Sep 16, 2026	102.05	102.87	102.05	103.12	103.12	1.37%	845
Sep 15, 2026	101.73	101.73	101.73	101.73	101.73	-0.54%	-
Sep 14, 2026	103.01	103.01	101.82	102.28	102.28	-3.17%	1,239
Sep 11, 2026	105.02	105.64	104.89	105.63	105.63	1.20%	551
Sep 10, 2026	104.37	104.37	104.37	104.37	104.37	-1.86%	-
Sep 9, 2026	107.21	107.21	106.81	106.35	106.35	-0.84%	162
Sep 8, 2026	107.10	107.14	107.10	107.25	107.25	0.22%	1,118
Sep 7, 2026	107.47	107.47	107.07	107.01	107.01	0.74%	89
Sep 4, 2026	106.23	106.23	106.23	106.23	106.23	2.12%	-
Sep 3, 2026	102.75	103.29	102.75	104.02	104.02	0.23%	120
Sep 2, 2026	103.79	103.79	103.79	103.79	103.79	-0.48%	-
Sep 1, 2026	105.38	105.38	104.29	104.29	104.29	-0.71%	1,073
Aug 28, 2026	105.48	105.48	105.03	105.04	105.04	0.44%	112
Aug 27, 2026	104.58	104.58	104.58	104.58	104.58	0.35%	-
Aug 26, 2026	104.16	104.16	104.16	104.22	104.22	0.43%	208
Aug 25, 2026	103.58	103.58	103.33	103.78	103.78	1.87%	1,760
Aug 24, 2026	101.61	101.87	101.61	101.87	101.87	-2.32%	120
Aug 21, 2026	104.51	104.51	104.45	104.29	104.29	0.91%	822
Aug 20, 2026	103.34	103.34	103.34	103.34	103.34	0.64%	-
Aug 19, 2026	102.62	103.37	102.62	102.68	102.68	1.00%	236
Aug 18, 2026	102.78	102.78	102.78	101.66	101.66	-4.31%	2,850
Aug 17, 2026	105.97	106.05	105.97	106.24	106.24	2.25%	263
Aug 14, 2026	104.27	104.27	104.10	103.90	103.90	-0.46%	209
Aug 13, 2026	104.57	104.57	104.35	104.38	104.38	0.93%	60
Aug 12, 2026	103.58	103.58	103.58	103.42	103.42	1.67%	560
Aug 11, 2026	101.59	101.59	101.59	101.72	101.72	1.60%	60
Aug 10, 2026	100.11	100.11	100.11	100.11	100.11	-1.14%	4,676
Aug 7, 2026	101.26	101.26	101.26	101.26	101.26	-0.01%	-
Aug 6, 2026	99.88	99.88	99.88	101.27	101.27	-0.98%	48
Aug 5, 2026	102.39	102.39	101.99	102.27	102.27	0.30%	567
Aug 4, 2026	100.06	100.09	100.02	101.97	101.97	3.55%	1,427
Aug 3, 2026	99.91	99.91	97.76	98.47	98.47	-0.40%	701
Jul 31, 2026	99.08	99.08	99.08	98.87	98.87	1.67%	123
Jul 30, 2026	93.77	97.22	93.31	97.24	97.24	3.53%	1,667
Jul 29, 2026	94.34	94.34	93.75	93.93	93.93	-2.39%	1,088
Jul 28, 2026	95.13	95.38	94.78	96.23	96.23	-1.32%	2,320
Jul 27, 2026	97.26	97.48	97.19	97.52	97.52	-1.50%	1,337
Jul 24, 2026	99.94	99.94	98.28	99.00	99.00	-0.56%	947
Jul 23, 2026	99.56	99.56	99.56	99.56	99.56	-1.76%	-
Jul 22, 2026	99.99	101.29	99.99	101.35	101.35	-0.62%	1,289
Jul 21, 2026	101.98	101.98	101.98	101.98	101.98	2.70%	-
Jul 20, 2026	99.96	99.96	99.02	99.30	99.30	1.30%	462
Jul 17, 2026	97.10	98.01	97.10	98.03	98.03	-2.23%	1,249
Jul 16, 2026	100.93	100.93	99.90	100.26	100.26	-1.54%	207
Jul 15, 2026	102.43	102.97	102.43	101.83	101.83	-0.58%	2,517