LON:XMCM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	16.35	16.44	16.35	16.47	16.47	0.34%	27,264
Sep 21, 2026	16.29	16.29	16.29	16.41	16.41	2.84%	438
Sep 18, 2026	16.04	16.13	15.99	15.96	15.96	-0.47%	9,558
Sep 17, 2026	15.86	15.96	15.86	16.03	16.03	0.77%	3,899
Sep 16, 2026	15.91	15.91	15.91	15.91	15.91	0.98%	6,652
Sep 15, 2026	15.76	15.76	15.76	15.76	15.76	-0.33%	-
Sep 14, 2026	15.81	15.81	15.81	15.81	15.81	-2.99%	-
Sep 11, 2026	16.30	16.30	16.30	16.30	16.30	1.03%	-
Sep 10, 2026	16.31	16.31	16.13	16.13	16.13	-1.51%	15,846
Sep 9, 2026	16.42	16.47	16.42	16.38	16.38	-0.85%	6,662
Sep 8, 2026	16.52	16.52	16.52	16.52	16.52	0.32%	-
Sep 7, 2026	16.47	16.47	16.47	16.47	16.47	0.57%	-
Sep 4, 2026	16.37	16.37	16.37	16.37	16.37	1.68%	-
Sep 3, 2026	16.01	16.01	16.01	16.10	16.10	0.32%	2,002
Sep 2, 2026	16.05	16.05	16.05	16.05	16.05	-0.36%	-
Sep 1, 2026	16.23	16.24	16.05	16.11	16.11	-0.46%	60,878
Aug 28, 2026	16.27	16.27	16.27	16.18	16.18	0.30%	6,496
Aug 27, 2026	16.14	16.14	16.14	16.14	16.14	0.18%	-
Aug 26, 2026	16.11	16.11	16.11	16.11	16.11	0.42%	-
Aug 25, 2026	15.96	15.96	15.96	16.04	16.04	1.41%	526
Aug 24, 2026	15.82	15.82	15.82	15.82	15.82	-1.59%	-
Aug 21, 2026	16.07	16.07	16.07	16.07	16.07	0.92%	-
Aug 20, 2026	15.93	15.93	15.93	15.93	15.93	0.57%	-
Aug 19, 2026	15.84	15.84	15.84	15.84	15.84	1.11%	-
Aug 18, 2026	15.81	15.81	15.81	15.81	15.66	-3.50%	-
Aug 17, 2026	16.38	16.38	16.38	16.38	16.23	1.78%	-
Aug 14, 2026	16.15	16.15	16.15	16.10	15.95	-0.32%	435
Aug 13, 2026	16.15	16.15	16.15	16.15	16.00	0.60%	-
Aug 12, 2026	16.05	16.08	16.05	16.05	15.90	1.32%	8,508
Aug 11, 2026	15.84	15.84	15.84	15.84	15.70	0.49%	-
Aug 10, 2026	15.77	15.77	15.77	15.77	15.62	-0.37%	-
Aug 7, 2026	15.83	15.83	15.83	15.83	15.68	0.22%	-
Aug 6, 2026	15.79	15.79	15.79	15.79	15.65	-0.80%	-
Aug 5, 2026	15.83	15.93	15.83	15.92	15.77	0.38%	41,045
Aug 4, 2026	15.83	15.83	15.83	15.86	15.71	3.06%	948
Aug 3, 2026	15.56	15.56	15.51	15.39	15.25	-0.16%	13,332
Jul 31, 2026	15.64	15.70	15.58	15.41	15.27	1.37%	68,523
Jul 30, 2026	15.20	15.20	15.20	15.20	15.06	3.04%	-
Jul 29, 2026	14.76	14.76	14.76	14.76	14.62	-2.12%	-
Jul 28, 2026	14.92	14.92	14.87	15.08	14.94	-0.99%	21,598
Jul 27, 2026	15.58	15.58	15.22	15.23	15.08	-1.34%	11,376
Jul 24, 2026	15.34	15.36	15.34	15.43	15.29	-0.27%	13,290
Jul 23, 2026	15.47	15.47	15.47	15.47	15.33	-1.61%	-
Jul 22, 2026	15.56	15.56	15.50	15.73	15.58	-0.22%	35,984
Jul 21, 2026	15.76	15.76	15.76	15.76	15.62	2.18%	-
Jul 20, 2026	15.43	15.43	15.43	15.43	15.28	1.12%	-
Jul 17, 2026	15.25	15.25	15.25	15.25	15.11	-1.88%	-
Jul 16, 2026	15.58	15.58	15.51	15.55	15.40	-1.35%	19,567
Jul 15, 2026	15.87	15.87	15.87	15.76	15.61	-0.54%	6,724
Jul 14, 2026	15.56	15.79	15.56	15.85	15.70	0.95%	46,459