LON:XZBD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	43.77	43.78	43.74	43.68	43.68	0.06%	1,578
Sep 21, 2026	43.65	43.65	43.65	43.65	43.65	0.34%	-
Sep 18, 2026	43.50	43.50	43.50	43.50	43.50	-0.37%	-
Sep 17, 2026	43.60	43.67	43.58	43.66	43.66	0.18%	1,590
Sep 16, 2026	43.45	43.45	43.45	43.58	43.58	0.53%	534
Sep 15, 2026	43.29	43.29	43.29	43.35	43.35	-0.14%	1
Sep 14, 2026	43.42	43.42	43.42	43.42	43.42	-0.29%	-
Sep 11, 2026	43.51	43.52	43.44	43.54	43.54	0.02%	2,406
Sep 10, 2026	43.53	43.53	43.53	43.53	43.53	-0.49%	-
Sep 9, 2026	43.84	43.84	43.83	43.74	43.74	-0.32%	622
Sep 8, 2026	43.86	43.86	43.86	43.89	43.89	0.13%	265
Sep 7, 2026	43.83	43.83	43.83	43.83	43.83	-0.16%	-
Sep 4, 2026	43.90	43.90	43.90	43.90	43.90	-0.14%	-
Sep 3, 2026	43.96	43.96	43.96	43.96	43.96	0.37%	-
Sep 2, 2026	43.83	43.83	43.80	43.80	43.80	-0.26%	530
Sep 1, 2026	43.91	43.91	43.91	43.91	43.91	-0.61%	-
Aug 28, 2026	44.18	44.45	44.18	44.18	44.18	-0.08%	1,848
Aug 27, 2026	44.23	44.36	44.23	44.22	44.22	0.08%	81,643
Aug 26, 2026	44.19	44.28	44.19	44.18	44.18	0.05%	528
Aug 25, 2026	43.99	44.19	43.99	44.16	44.16	0.14%	9,746
Aug 24, 2026	43.95	44.00	43.95	44.10	44.10	0.58%	1,602
Aug 21, 2026	43.92	43.97	43.91	43.84	43.84	-0.15%	2,648
Aug 20, 2026	43.92	43.99	43.92	43.91	43.91	-0.33%	1,060
Aug 19, 2026	43.90	43.98	43.90	44.05	44.05	0.71%	1,060
Aug 18, 2026	43.74	43.75	43.74	43.74	43.74	-0.28%	530
Aug 17, 2026	43.97	43.97	43.97	43.87	43.87	-0.22%	528
Aug 14, 2026	44.05	44.15	44.05	43.96	43.96	-0.35%	1,048
Aug 13, 2026	43.97	44.19	43.97	44.11	44.11	0.28%	1,278
Aug 12, 2026	43.99	44.01	43.99	43.99	43.99	0.11%	1,052
Aug 11, 2026	43.94	43.94	43.94	43.94	43.94	0.02%	-
Aug 10, 2026	43.94	43.94	43.94	43.94	43.94	-0.35%	-
Aug 7, 2026	44.20	44.20	44.05	44.09	44.09	0.12%	4,670
Aug 6, 2026	44.22	44.22	44.08	44.04	44.04	-0.33%	1,753
Aug 5, 2026	44.25	44.29	44.25	44.19	44.19	0.14%	1,638
Aug 4, 2026	44.07	44.07	44.07	44.13	44.13	0.44%	95
Aug 3, 2026	43.95	43.95	43.95	43.93	43.93	0.40%	95
Jul 31, 2026	43.94	43.94	43.80	43.76	43.76	-0.27%	1,531
Jul 30, 2026	43.74	43.95	43.73	43.88	43.88	-0.15%	2,930
Jul 29, 2026	43.98	43.98	43.98	43.94	43.94	-0.27%	90
Jul 28, 2026	44.04	44.04	44.04	44.06	44.06	0.29%	80
Jul 27, 2026	44.02	44.02	43.93	43.94	43.94	0.11%	310
Jul 24, 2026	43.82	43.92	43.82	43.89	43.89	0.30%	870
Jul 23, 2026	43.82	43.82	43.78	43.76	43.76	-0.57%	865
Jul 22, 2026	44.01	44.01	44.01	44.01	44.01	-0.20%	-
Jul 21, 2026	44.10	44.10	44.10	44.10	44.10	-0.32%	-
Jul 20, 2026	44.32	44.32	44.32	44.24	44.24	-0.33%	516
Jul 17, 2026	44.41	44.43	44.41	44.39	44.39	0.19%	13,300
Jul 16, 2026	44.24	44.33	44.24	44.30	44.30	-0.11%	568
Jul 15, 2026	44.14	44.22	44.14	44.35	44.35	0.28%	1,036
Jul 14, 2026	44.34	44.34	44.19	44.23	44.23	-0.02%	7,555