LON:XMBD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	70.78	70.80	69.89	69.89	-	-0.24%	4,441
Sep 22, 2026	70.48	70.39	69.59	70.06	70.06	-0.16%	627
Sep 21, 2026	69.70	70.02	69.70	70.17	70.17	1.53%	3,398
Sep 18, 2026	70.04	70.04	68.91	69.11	69.11	-1.01%	1,114
Sep 17, 2026	69.67	70.34	68.82	69.82	69.82	0.09%	45,837
Sep 16, 2026	70.41	70.41	70.05	69.75	69.75	-1.08%	1,566
Sep 15, 2026	69.87	70.51	69.87	70.51	70.51	1.03%	369
Sep 14, 2026	70.67	70.67	69.12	69.79	69.79	-1.88%	33,691
Sep 11, 2026	71.97	72.15	71.15	71.13	71.13	-0.89%	10,738
Sep 10, 2026	70.58	71.97	69.94	71.77	71.77	1.64%	12,873
Sep 9, 2026	71.81	71.81	70.61	70.61	70.61	-1.93%	3,534
Sep 8, 2026	70.46	72.45	70.28	72.00	72.00	2.41%	39,581
Sep 7, 2026	70.35	70.35	70.25	70.31	70.31	-0.47%	422
Sep 4, 2026	70.92	71.01	70.01	70.64	70.64	-0.30%	18,550
Sep 3, 2026	70.80	72.01	70.78	70.85	70.85	0.38%	701
Sep 2, 2026	68.09	68.09	68.09	70.58	70.58	3.78%	198
Sep 1, 2026	66.77	68.31	66.17	68.01	68.01	4.11%	1,268
Aug 28, 2026	65.76	65.76	65.76	65.33	65.33	-0.68%	87
Aug 27, 2026	66.06	66.06	65.81	65.78	65.78	-0.93%	149
Aug 26, 2026	66.49	66.49	66.29	66.39	66.39	1.49%	420
Aug 25, 2026	65.18	65.18	65.18	65.42	65.42	-0.65%	207
Aug 24, 2026	64.61	64.66	64.61	65.84	65.84	1.21%	688
Aug 21, 2026	63.63	64.56	63.62	65.06	65.06	1.78%	5,322
Aug 20, 2026	64.00	64.00	63.42	63.92	63.92	-0.20%	3,363
Aug 19, 2026	62.66	64.04	62.66	64.04	64.04	1.89%	21,751
Aug 18, 2026	62.48	62.91	62.48	62.85	62.85	-0.46%	678
Aug 17, 2026	62.80	63.14	62.80	63.14	63.14	1.02%	446
Aug 14, 2026	63.35	63.76	62.50	62.50	62.50	0.10%	4,315
Aug 13, 2026	62.79	62.79	62.79	62.44	62.44	-0.60%	24
Aug 12, 2026	63.45	63.45	62.73	62.82	62.82	-1.13%	66,537
Aug 11, 2026	65.25	65.29	63.54	63.54	63.54	-2.84%	1,620
Aug 10, 2026	65.40	65.40	65.40	65.40	65.40	-0.60%	70
Aug 7, 2026	66.40	66.90	66.40	65.80	65.80	-1.61%	5,801
Aug 6, 2026	67.00	67.00	66.70	66.88	66.88	-0.87%	1,045
Aug 5, 2026	67.09	68.08	67.00	67.47	67.47	0.02%	5,116
Aug 4, 2026	67.73	68.19	67.44	67.45	67.45	0.05%	445
Aug 3, 2026	68.24	68.25	67.38	67.42	67.42	-0.64%	3,473
Jul 31, 2026	67.75	67.97	67.28	67.85	67.85	1.60%	1,299
Jul 30, 2026	66.10	66.78	65.87	66.78	66.78	1.04%	1,251
Jul 29, 2026	66.91	66.91	66.90	66.10	66.10	-1.63%	107
Jul 28, 2026	66.96	67.19	66.96	67.19	67.19	1.02%	868
Jul 27, 2026	66.70	66.78	66.70	66.51	66.51	-0.65%	1,949
Jul 24, 2026	66.87	67.34	66.56	66.95	66.95	-0.13%	1,132
Jul 23, 2026	67.49	67.69	67.32	67.03	67.03	0.19%	13,138
Jul 22, 2026	66.23	67.40	66.23	66.90	66.90	1.86%	916
Jul 21, 2026	66.23	66.23	66.01	65.68	65.68	-0.19%	2
Jul 20, 2026	65.58	65.58	65.33	65.81	65.81	0.50%	1,261
Jul 17, 2026	65.32	65.32	65.32	65.48	65.48	-0.77%	860
Jul 16, 2026	65.45	66.12	65.45	65.99	65.99	-0.76%	542
Jul 15, 2026	66.79	66.85	66.36	66.49	66.49	-0.28%	1,066