LON:XZMU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	84.74	84.74	84.74	84.74	-	0.25%	3
Sep 22, 2026	84.68	84.80	84.66	84.53	84.53	0.21%	2,237
Sep 21, 2026	83.69	84.31	83.69	84.35	84.35	1.70%	21,077
Sep 18, 2026	83.54	83.57	82.89	82.94	82.94	-0.32%	828
Sep 17, 2026	82.80	83.20	82.80	83.21	83.21	0.28%	47,601
Sep 16, 2026	82.70	82.85	82.70	82.98	82.98	0.41%	166
Sep 15, 2026	82.77	82.88	82.64	82.64	82.64	-0.35%	7,626
Sep 14, 2026	82.52	82.93	82.52	82.93	82.93	-0.29%	7,942
Sep 11, 2026	82.68	83.21	82.68	83.17	83.17	0.80%	2,410
Sep 10, 2026	83.19	83.19	82.36	82.51	82.51	-0.69%	8,598
Sep 9, 2026	83.71	83.71	83.08	83.08	83.08	-0.82%	9,914
Sep 8, 2026	83.96	83.96	83.57	83.77	83.77	-0.17%	1,477
Sep 7, 2026	84.25	84.25	84.25	83.91	83.91	-0.32%	1
Sep 4, 2026	84.72	84.72	84.45	84.18	84.18	-0.57%	193
Sep 3, 2026	83.66	84.65	83.59	84.66	84.66	1.20%	6,232
Sep 2, 2026	82.93	83.58	82.93	83.66	83.66	0.37%	51,256
Sep 1, 2026	84.02	84.02	83.29	83.35	83.35	-1.95%	6,914
Aug 28, 2026	84.96	84.96	84.77	85.01	85.01	0.27%	510
Aug 27, 2026	84.49	84.86	84.31	84.78	84.78	1.15%	5,152
Aug 26, 2026	83.99	83.99	83.81	83.82	83.82	-0.21%	2,784
Aug 25, 2026	83.83	84.11	83.79	83.99	83.99	0.23%	18,692
Aug 24, 2026	83.82	83.84	83.58	83.80	83.80	-0.23%	27,608
Aug 21, 2026	83.48	83.98	83.48	83.99	83.99	0.26%	467
Aug 20, 2026	83.68	83.97	83.67	83.77	83.77	-0.55%	6,247
Aug 19, 2026	83.54	84.16	83.54	84.23	84.23	0.74%	165
Aug 18, 2026	83.68	83.80	83.61	83.61	83.61	-1.19%	4,085
Aug 17, 2026	84.93	84.93	84.58	84.62	84.62	-0.17%	492
Aug 14, 2026	84.87	84.87	84.72	84.76	84.76	0.37%	48
Aug 13, 2026	84.27	84.76	84.24	84.45	84.45	0.57%	9,258
Aug 12, 2026	84.01	84.10	83.90	83.97	83.97	-0.10%	21,219
Aug 11, 2026	84.00	84.24	84.00	84.05	84.05	-0.14%	1,819
Aug 10, 2026	84.33	84.38	84.17	84.17	84.17	-0.14%	1,618
Aug 7, 2026	84.10	84.31	83.86	84.29	84.29	0.72%	5,949
Aug 6, 2026	83.55	83.88	83.51	83.69	83.69	-0.36%	4,584
Aug 5, 2026	84.06	84.47	83.99	83.99	83.99	0.64%	19,218
Aug 4, 2026	82.92	82.92	82.92	83.46	83.46	1.63%	22
Aug 3, 2026	81.97	82.18	81.94	82.12	82.12	2.50%	17,409
Jul 31, 2026	80.23	80.36	80.03	80.12	80.12	1.33%	1,757
Jul 30, 2026	78.54	79.65	78.53	79.07	79.07	0.73%	11,799
Jul 29, 2026	79.38	79.38	79.34	78.49	78.49	-0.92%	37
Jul 28, 2026	78.64	78.84	78.48	79.22	79.22	0.94%	5,074
Jul 27, 2026	79.27	79.34	78.48	78.48	78.48	-0.58%	7,174
Jul 24, 2026	78.62	78.90	78.47	78.94	78.94	0.93%	2,173
Jul 23, 2026	79.55	79.60	78.24	78.22	78.22	-2.72%	24,106
Jul 22, 2026	79.88	80.22	79.88	80.41	80.41	0.33%	6,145
Jul 21, 2026	80.01	80.05	79.85	80.14	80.14	0.09%	58,580
Jul 20, 2026	80.07	80.17	79.83	80.07	80.07	0.38%	4,763
Jul 17, 2026	79.92	80.00	79.13	79.77	79.77	-1.52%	226,534
Jul 16, 2026	80.96	81.06	80.91	81.00	81.00	0.02%	7,100
Jul 15, 2026	81.02	81.21	80.92	80.99	80.99	0.09%	5,151