LON:XZES Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	44.71	44.91	44.66	44.72	44.72	0.20%	2,193
Sep 21, 2026	44.59	44.66	44.51	44.63	44.63	0.43%	4,493
Sep 18, 2026	44.71	44.61	44.61	44.44	44.44	-0.69%	1,912
Sep 17, 2026	44.69	44.77	44.63	44.74	44.74	0.30%	643
Sep 16, 2026	44.53	44.50	44.50	44.61	44.61	0.37%	140
Sep 15, 2026	44.48	44.64	44.38	44.44	44.44	-0.25%	4,863
Sep 14, 2026	44.60	44.72	44.57	44.55	44.55	0.23%	8,602
Sep 11, 2026	44.35	44.46	44.35	44.45	44.45	0.42%	845
Sep 10, 2026	44.52	44.52	44.28	44.27	44.27	-0.47%	2,966
Sep 9, 2026	44.78	44.53	44.53	44.47	44.47	-1.05%	1,336
Sep 8, 2026	45.12	45.15	44.94	44.95	44.95	-0.39%	602
Sep 7, 2026	45.40	45.40	45.13	45.12	45.12	-0.71%	1,973
Sep 4, 2026	45.45	45.55	45.39	45.44	45.44	-0.18%	73
Sep 3, 2026	45.50	45.53	45.37	45.53	45.53	0.16%	787
Sep 2, 2026	45.26	45.28	45.23	45.45	45.45	0.46%	2,063
Sep 1, 2026	45.52	45.47	45.22	45.25	45.25	-1.17%	1,494
Aug 28, 2026	45.75	45.79	45.66	45.78	45.78	0.02%	876
Aug 27, 2026	45.77	45.80	45.65	45.77	45.77	-	4,523
Aug 26, 2026	45.55	45.84	45.55	45.77	45.77	0.46%	93
Aug 25, 2026	45.69	45.74	45.51	45.56	45.56	0.14%	1,743
Aug 24, 2026	45.53	45.56	45.53	45.50	45.50	-0.21%	1,393
Aug 21, 2026	45.15	45.60	45.15	45.60	45.60	0.08%	8,663
Aug 20, 2026	45.54	45.54	45.43	45.56	45.56	-0.37%	6,845
Aug 19, 2026	45.25	45.84	45.56	45.73	45.73	0.66%	17,191
Aug 18, 2026	45.49	45.52	45.49	45.43	45.43	-0.19%	464
Aug 17, 2026	45.69	45.69	45.62	45.51	45.51	-0.61%	7
Aug 14, 2026	45.88	45.91	45.77	45.79	45.79	0.14%	119
Aug 13, 2026	45.74	45.90	45.74	45.73	45.73	0.39%	2,255
Aug 12, 2026	45.59	45.59	45.38	45.55	45.55	0.12%	5,423
Aug 11, 2026	45.60	45.65	45.40	45.50	45.50	0.27%	13,433
Aug 10, 2026	45.46	45.54	45.34	45.37	45.37	-0.18%	870
Aug 7, 2026	45.38	45.47	45.47	45.46	45.46	0.26%	1,557
Aug 6, 2026	45.60	45.52	45.33	45.34	45.34	0.02%	1,187
Aug 5, 2026	45.36	45.59	45.34	45.33	45.33	0.32%	2,380
Aug 4, 2026	45.00	45.14	44.80	45.19	45.19	0.75%	4,227
Aug 3, 2026	44.61	44.91	44.61	44.85	44.85	1.21%	5,248
Jul 31, 2026	44.78	44.82	44.33	44.32	44.32	0.06%	2,551
Jul 30, 2026	44.97	45.12	44.29	44.29	44.29	-2.38%	2,825
Jul 29, 2026	45.35	45.67	45.31	45.37	45.37	-0.30%	1,212
Jul 28, 2026	45.07	45.48	45.06	45.51	45.51	1.39%	68,857
Jul 27, 2026	44.90	44.96	44.87	44.89	44.89	0.36%	717
Jul 24, 2026	44.37	44.51	44.36	44.73	44.73	0.95%	1,487
Jul 23, 2026	44.24	44.41	44.24	44.31	44.31	-0.03%	2,631
Jul 22, 2026	44.18	44.36	44.31	44.32	44.32	0.20%	10,859
Jul 21, 2026	44.05	44.23	44.04	44.23	44.23	0.08%	4,713
Jul 20, 2026	44.08	44.20	44.03	44.20	44.20	-0.29%	7,357
Jul 17, 2026	44.28	44.59	44.30	44.33	44.33	-0.02%	7,638
Jul 16, 2026	43.84	44.34	43.71	44.34	44.34	0.82%	18,284
Jul 15, 2026	44.26	44.40	44.00	43.98	43.98	-0.82%	8,660
Jul 14, 2026	44.50	44.58	44.28	44.34	44.34	-0.55%	3,114