LON:XZEM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	69.59	69.59	68.74	69.02	-	-1.23%	17,381
Sep 22, 2026	69.51	69.91	69.45	69.88	69.88	0.48%	210
Sep 21, 2026	69.24	69.50	69.38	69.55	69.55	2.46%	7,611
Sep 18, 2026	68.61	68.55	68.15	67.88	67.88	-0.14%	3,827
Sep 17, 2026	66.85	67.84	66.85	67.97	67.97	0.64%	564
Sep 16, 2026	68.15	67.48	67.48	67.54	67.54	0.99%	259
Sep 15, 2026	67.78	67.28	66.90	66.88	66.88	-0.19%	13,306
Sep 14, 2026	68.12	67.38	66.81	67.00	67.00	-2.51%	4,987
Sep 11, 2026	68.36	68.57	67.81	68.73	68.73	1.01%	198
Sep 10, 2026	68.68	69.14	68.46	68.04	68.04	-1.72%	9,295
Sep 9, 2026	69.53	69.69	69.07	69.23	69.23	-0.52%	8,862
Sep 8, 2026	69.29	69.63	69.63	69.59	69.59	0.42%	1
Sep 7, 2026	69.63	69.65	69.24	69.30	69.30	0.41%	6,422
Sep 4, 2026	68.46	68.91	68.26	69.02	69.02	1.86%	4,231
Sep 3, 2026	67.63	67.63	67.33	67.76	67.76	0.30%	15
Sep 2, 2026	67.17	67.56	67.11	67.56	67.56	-0.41%	7,505
Sep 1, 2026	68.42	68.68	67.66	67.84	67.84	-0.96%	8,498
Aug 28, 2026	68.54	68.59	68.45	68.50	68.50	0.29%	16
Aug 27, 2026	68.53	68.39	68.30	68.30	68.30	0.47%	111
Aug 26, 2026	68.11	68.65	67.86	67.98	67.98	0.19%	1,180
Aug 25, 2026	67.37	67.83	67.34	67.85	67.85	1.33%	237
Aug 24, 2026	68.11	67.33	66.96	66.96	66.96	-1.59%	846
Aug 21, 2026	68.45	68.46	68.19	68.04	68.04	1.07%	10,001
Aug 20, 2026	67.85	67.57	67.07	67.32	67.32	0.27%	4,333
Aug 19, 2026	67.02	67.00	66.55	67.14	67.14	1.33%	2,009
Aug 18, 2026	67.69	67.63	66.94	66.26	66.26	-3.13%	108
Aug 17, 2026	68.40	68.46	68.03	68.40	68.40	1.65%	2,291
Aug 14, 2026	67.69	67.42	67.29	67.29	67.29	-0.48%	8
Aug 13, 2026	67.37	67.78	67.04	67.62	67.62	0.73%	8,668
Aug 12, 2026	66.87	67.42	66.87	67.13	67.13	0.55%	1,892
Aug 11, 2026	66.55	66.90	66.45	66.76	66.76	0.01%	6,266
Aug 10, 2026	66.75	67.07	66.51	66.76	66.76	-0.37%	13,912
Aug 7, 2026	66.42	67.56	66.42	67.00	67.00	0.02%	11,426
Aug 6, 2026	66.59	66.99	66.30	66.99	66.99	-1.07%	8,339
Aug 5, 2026	68.14	68.18	67.45	67.71	67.71	0.39%	3,348
Aug 4, 2026	66.42	67.48	66.31	67.45	67.45	3.02%	7,926
Aug 3, 2026	66.51	67.02	65.21	65.48	65.48	-0.30%	4,824
Jul 31, 2026	67.00	67.11	65.32	65.67	65.67	1.28%	29,697
Jul 30, 2026	63.00	64.95	62.68	64.84	64.84	2.84%	27,926
Jul 29, 2026	63.56	63.82	63.05	63.05	63.05	-1.89%	6,481
Jul 28, 2026	64.17	64.37	63.50	64.27	64.27	-0.53%	20,854
Jul 27, 2026	66.09	66.18	64.46	64.61	64.61	-1.11%	7,362
Jul 24, 2026	65.55	65.73	64.78	65.34	65.34	-0.22%	1,937
Jul 23, 2026	66.74	67.29	66.08	65.48	65.48	-1.58%	15,985
Jul 22, 2026	66.29	66.30	65.88	66.53	66.53	-1.01%	870
Jul 21, 2026	67.20	67.21	66.74	67.21	67.21	1.49%	975
Jul 20, 2026	65.85	66.51	65.53	66.23	66.23	1.46%	8,081
Jul 17, 2026	65.01	65.29	64.18	65.27	65.27	-2.03%	30,088
Jul 16, 2026	67.46	67.63	66.30	66.63	66.63	-1.56%	16,982
Jul 15, 2026	68.46	68.79	67.88	67.68	67.68	0.27%	6,128