1. Share Prices

  2. Xlmedia PLC (XLM)

10.72p+0.07 (+0.66%)31 Jan 2025, 12:05
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Xlmedia PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Jan 30, 202510.70p10.80p10.60p10.65p1,054,660
Jan 29, 202510.65p10.80p10.60p10.65p4,431,123
Jan 28, 202510.65p10.80p10.50p10.55p1,165,826
Jan 27, 202510.55p10.80p10.50p10.55p3,463,767
Jan 24, 202510.55p10.60p10.50p10.60p1,856,089
Jan 23, 202510.50p10.60p10.40p10.55p2,299,328
Jan 22, 202510.50p10.60p10.40p10.45p4,360,605
Jan 21, 202510.55p10.75p10.42p10.50p2,788,425
Jan 20, 20259.75p10.50p9.50p10.50p8,460,293
Jan 17, 20259.75p9.95p9.50p9.75p120,581
Jan 16, 20259.45p9.70p9.30p9.60p548,522
Jan 15, 20259.45p9.60p9.30p9.40p533,470
Jan 14, 20259.40p9.60p9.30p9.52p501,853
Jan 13, 20259.35p9.60p9.30p9.40p933,015
Jan 10, 20259.35p9.50p9.20p9.35p272,778
Jan 9, 20259.25p9.50p9.15p9.32p439,269
Jan 8, 20259.25p9.50p9.00p9.50p150,706
Jan 7, 20259.25p9.39p9.23p9.30p373,644
Jan 6, 20259.15p9.49p9.00p9.30p700,969
Jan 3, 20259.05p9.32p9.13p9.15p200,460
Jan 2, 20259.05p9.30p8.80p9.30p255,633
Dec 31, 20249.05p9.19p9.00p9.05p347,592
Dec 30, 20249.05p9.14p8.80p9.14p608,540
Dec 27, 20248.95p9.20p8.80p9.05p860,220
Dec 24, 20249.15p9.20p8.80p8.95p1,591,539
Dec 23, 20249.15p9.30p9.00p9.20p1,810,178
Dec 20, 20249.15p9.30p9.00p9.20p1,245,267
Dec 19, 20249.45p9.50p9.00p9.30p2,319,141
Dec 18, 20249.45p9.60p9.30p9.50p2,735,352
Dec 17, 20249.50p9.62p9.30p9.60p2,004,697
Dec 16, 202411.85p12.00p9.00p9.60p12,223,314
Dec 13, 202412.40p12.50p12.30p12.40p2,053,114
Dec 12, 202412.38p12.50p12.37p12.40p1,590,733
Dec 11, 202412.10p12.70p12.00p12.50p2,323,427
Dec 10, 202412.00p12.20p11.90p12.00p925,866
Dec 9, 202412.00p12.15p11.80p11.90p460,302
Dec 6, 202411.85p12.20p11.70p12.00p633,034
Dec 5, 202411.85p11.98p11.75p11.85p878,278
Dec 4, 202411.85p12.00p11.70p11.85p195,585
Dec 3, 202411.85p12.00p11.70p11.85p747,902
Dec 2, 202411.85p12.00p11.70p11.90p505,924
Nov 29, 202411.85p12.00p11.70p11.90p673,983
Nov 28, 202411.85p11.97p11.70p11.85p481,383
Nov 27, 202411.85p12.00p11.65p11.85p1,302,763
Nov 26, 202411.85p12.00p11.85p11.95p1,252,098
Nov 25, 202412.10p12.20p11.80p11.85p765,749
Nov 22, 202412.13p12.20p12.00p12.00p826,064
Nov 21, 202412.13p12.24p12.00p12.05p1,032,956
Nov 20, 202412.13p12.25p12.00p12.25p605,405
Nov 19, 202412.25p12.25p12.00p12.13p317,655
123456
Showing 1 to 50 of 253

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
30 Jan 2025Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Smiths Group PLC2,078.0011.42
Bridgepoint Group PLC381.606.18
Paragon Banking Group PLC796.003.92
Osb Group PLC418.803.77
Pennon Group PLC602.003.53
Moonpig Group PLC225.503.20

Fallers

CompanyPrice% Chg
Syncona Limited95.00-1.96
Smith (Ds) PLC578.08-1.77
Fresnillo PLC701.00-1.61
Future PLC912.00-1.57
Investec PLC518.50-1.52
Sainsbury (J) PLC254.31-1.51