Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
LSE - Delayed Quote GBp

XLMedia PLC (XLM.L)

Compare
10.44
+0.06
+(0.60%)
As of 11:05:06 AM GMT. Market Open.
Currency in GBp
Download
Date Open High Low Close Adj Close Volume
Mar 10, 202510.2510.4410.2510.4410.44580,877
Mar 7, 202510.3810.5010.2810.3810.3829,023
Mar 6, 202510.3810.3410.0510.3810.38879,465
Mar 5, 202510.3810.2710.2510.3810.3852,093
Mar 4, 202510.3810.3510.2510.3510.35398,130
Mar 3, 202510.3810.5010.2510.3810.38300,929
Feb 28, 202510.3810.5010.2510.5010.50650,307
Feb 27, 202510.3810.3510.2510.3810.382,360,129
Feb 26, 202510.3810.5010.0010.3810.38140,043
Feb 25, 202510.3810.3510.1010.3510.35790,967
Feb 24, 202510.3810.3810.2510.3810.383,193,181
Feb 21, 202510.1310.5010.0010.3810.38834,372
Feb 20, 202510.2510.2510.0010.1010.10433,398
Feb 19, 202510.6310.759.8610.1010.101,613,114
Feb 18, 202510.9011.0010.5010.6310.63667,820
Feb 17, 202510.9011.0010.8010.8010.801,793,736
Feb 14, 202511.1311.1511.0011.0011.00697,516
Feb 13, 202511.2511.1511.0011.0011.00932,824
Feb 12, 202511.2011.2011.0011.2011.20780,256
Feb 11, 202511.1511.5010.8711.0011.001,586,357
Feb 10, 202511.1511.5010.8011.0011.00129,503,329
Feb 7, 202510.7311.5010.6511.0011.001,503,300
Feb 6, 202510.7310.8010.5010.5010.50274,166
Feb 5, 202510.7310.7510.6510.7010.70136,982
Feb 4, 202510.7310.7110.6510.7310.731,156,798
Feb 3, 202510.7310.6510.5010.6510.65591,757
Jan 31, 202510.7310.7510.5010.6510.652,107,653
Jan 30, 202510.7010.8010.6010.6510.651,054,660
Jan 29, 202510.6510.8010.6010.6510.654,431,123
Jan 28, 202510.6510.8010.5010.5510.551,165,826
Jan 27, 202510.5510.8010.5010.5510.553,463,767
Jan 24, 202510.5510.6010.5010.6010.601,856,089
Jan 23, 202510.5010.6010.4010.5510.552,299,328
Jan 22, 202510.5010.6010.4010.4510.454,360,605
Jan 21, 202510.5510.7510.4210.5010.502,788,425
Jan 20, 20259.7510.509.5010.5010.508,460,293
Jan 17, 20259.759.959.509.759.75120,581
Jan 16, 20259.459.709.309.609.60548,522
Jan 15, 20259.459.609.309.409.40533,470
Jan 14, 20259.409.609.309.529.52501,853
Jan 13, 20259.359.609.309.409.40933,015
Jan 10, 20259.359.509.209.359.35272,778
Jan 9, 20259.259.509.159.329.32439,269
Jan 8, 20259.259.509.009.509.50150,706
Jan 7, 20259.259.399.239.309.30373,644
Jan 6, 20259.159.499.009.309.30700,969
Jan 3, 20259.059.329.139.159.15200,460
Jan 2, 20259.059.308.809.309.30255,633
Dec 31, 20249.059.199.009.059.05347,592
Dec 30, 20249.059.148.809.149.14608,540
Dec 27, 20248.959.208.809.059.05860,220
Dec 24, 20249.159.208.808.958.951,591,539
Dec 23, 20249.159.309.009.209.201,810,178
Dec 20, 20249.159.309.009.209.201,245,267
Dec 19, 20249.459.509.009.309.302,319,141
Dec 18, 20249.459.609.309.509.502,735,352
Dec 17, 20249.509.629.309.609.602,004,697
Dec 16, 202411.8512.009.009.609.6012,223,314
Dec 13, 202412.4012.5012.3012.4012.402,053,114
Dec 12, 202412.3812.5012.3712.4012.401,590,733
Dec 11, 202412.1012.7012.0012.5012.502,323,427
Dec 10, 202412.0012.2011.9012.0012.00925,866
Dec 9, 202412.0012.1511.8011.9011.90460,302
Dec 6, 202411.8512.2011.7012.0012.00633,034
Dec 5, 202411.8511.9811.7511.8511.85878,278
Dec 4, 202411.8512.0011.7011.8511.85195,585
Dec 3, 202411.8512.0011.7011.8511.85747,902
Dec 2, 202411.8512.0011.7011.9011.90505,924
Nov 29, 202411.8512.0011.7011.9011.90673,983
Nov 28, 202411.8511.9811.7011.8511.85481,383
Nov 27, 202411.8512.0011.6511.8511.851,302,763
Nov 26, 202411.8512.0011.8511.9511.951,252,098
Nov 25, 202412.1012.2011.8011.8511.85765,749
Nov 22, 202412.1312.2012.0012.0012.00826,064
Nov 21, 202412.1312.2412.0012.0512.051,032,956
Nov 20, 202412.1312.2512.0012.2512.25605,405
Nov 19, 202412.2512.2512.0012.1312.13317,655
Nov 18, 202412.2512.5012.0012.1012.10285,222
Nov 15, 202412.2512.2512.0012.2512.25229,507
Nov 14, 202412.3812.5012.0012.0012.00998,046
Nov 13, 202412.2512.9512.0012.2512.251,023,307
Nov 12, 202412.2512.3912.0012.2512.25642,885
Nov 11, 202412.3812.7512.0012.2512.25531,187
Nov 8, 202412.5012.5012.0012.2512.25216,543
Nov 7, 202412.3812.7512.2512.5012.50851,848
Nov 6, 202412.1312.5012.0012.5012.501,320,211
Nov 5, 202411.8812.2511.7512.2012.202,234,361
Nov 4, 202411.8812.0011.7511.8011.801,853,034
Nov 1, 202411.7512.0011.8011.8811.882,749,450
Oct 31, 202411.8812.5011.6511.9011.901,609,368
Oct 30, 202411.6312.0011.6311.9011.901,842,968
Oct 29, 202411.6311.7511.5011.7511.751,443,745
Oct 28, 202411.6311.7511.5011.6311.631,373,891
Oct 25, 202411.6311.6911.5011.5011.501,816,816
Oct 24, 202411.7511.7511.5011.6511.652,522,290
Oct 23, 202411.3812.0011.2511.7011.704,785,559
Oct 22, 202411.8812.2511.0011.4011.409,847,151
Oct 21, 202412.0014.0011.8511.9011.9046,134,728
Oct 18, 20249.309.309.209.309.30587,100
Oct 17, 20249.309.309.209.309.30278,633
Oct 16, 20249.309.359.209.309.30163,080
Oct 15, 20249.209.409.159.309.30727,528
Oct 14, 20249.209.169.109.209.20243,659
Oct 11, 20249.209.409.009.209.20270,869
Oct 10, 20249.309.509.009.209.20923,672
Oct 9, 20249.609.609.009.409.40948,359
Oct 8, 20249.8510.009.509.609.60215,114
Oct 7, 20249.859.749.709.859.8567,534
Oct 4, 20249.859.859.709.859.85176,174
Oct 3, 20249.8510.009.709.859.8573,632
Oct 2, 20249.759.949.509.859.85206,000
Oct 1, 202410.0010.409.509.759.75784,276
Sep 30, 20249.7510.509.5010.0010.00352,323
Sep 27, 20249.7510.009.6710.0010.00855,289
Sep 26, 20249.759.699.509.759.7579,137
Sep 25, 20249.759.509.509.759.75169,500
Sep 24, 20249.7510.009.609.759.7525,020
Sep 23, 20249.759.809.649.759.7585,188
Sep 20, 20249.7510.009.649.759.754,050
Sep 19, 20249.759.989.559.989.98244,240
Sep 18, 20249.759.999.569.759.7539,888
Sep 17, 20249.759.579.509.759.7586,985
Sep 16, 20249.759.649.649.759.7514,541
Sep 13, 20249.7510.009.649.759.7521,058
Sep 12, 20249.7510.009.639.759.75153,902
Sep 11, 20249.759.889.509.759.75418,026
Sep 10, 20249.759.629.629.759.753,064
Sep 9, 20249.759.709.629.709.7023,295
Sep 6, 20249.759.769.519.759.75174,509
Sep 5, 20249.7510.009.509.759.7536,205
Sep 4, 202410.0010.509.769.759.75110,974
Sep 3, 202410.0010.009.7010.0010.00115,780
Sep 2, 202410.0010.259.5210.0010.00116,699
Aug 30, 202410.0010.509.5010.0010.00166,130
Aug 29, 202410.0010.359.8510.0010.00171,515
Aug 28, 202410.009.809.8010.0010.0056,330
Aug 27, 202410.0010.299.7710.0010.00278,565
Aug 23, 202410.0010.109.709.709.70422,912
Aug 22, 202410.0010.009.909.909.90550,700
Aug 21, 202410.009.949.5010.0010.0043,015
Aug 20, 202410.0010.009.7510.0010.00260,201
Aug 19, 202410.0010.449.5010.0010.00591,094
Aug 16, 202410.009.919.9110.0010.0030,993
Aug 15, 202410.0010.109.5010.1010.10108,475
Aug 14, 202410.0010.259.8510.0010.00189,210
Aug 13, 202410.009.889.8810.0010.0054,399
Aug 12, 20249.7510.009.5010.0010.00138,253
Aug 9, 20249.759.819.809.759.7533,515
Aug 8, 20249.759.809.809.759.75500
Aug 7, 20249.759.939.759.759.75138,708
Aug 6, 20249.7510.009.509.759.75477,985
Aug 5, 202410.0010.009.509.759.751,532,737
Aug 2, 202410.1510.209.8010.2510.25407,834
Aug 1, 202410.2510.159.8010.1510.15260,937
Jul 31, 20249.7510.409.7510.2510.25292,184
Jul 30, 20249.7510.009.5010.0010.00509,626
Jul 29, 20249.8810.009.659.889.8880,222
Jul 26, 202410.2510.019.6510.0010.00161,489
Jul 25, 202410.2510.1010.0010.2510.2568,097
Jul 24, 202410.2510.5010.0510.5010.5020,762
Jul 23, 202410.3810.4910.0010.2510.25293,142
Jul 22, 202410.7511.0010.0010.3810.38147,256
Jul 19, 202410.5010.5110.0010.7510.755,027
Jul 18, 202410.7510.5010.5010.7510.75167
Jul 17, 202410.7510.5810.5110.7510.7513,202
Jul 16, 202410.7510.5510.5010.7510.75137,160
Jul 15, 202410.7510.9810.5010.7510.75147,863
Jul 12, 202410.8810.9810.5010.7510.75105,684
Jul 11, 202410.8811.0010.7510.8810.88159,717
Jul 10, 202410.8811.0010.7510.8810.88241,038
Jul 9, 202411.0011.2510.7510.8810.88190,212
Jul 8, 202411.0011.2410.8111.0011.00236,561
Jul 5, 202411.3811.3010.8011.2511.25645,023
Jul 4, 202411.6311.7511.0011.5511.55234,595
Jul 3, 202410.7511.7510.5011.6311.631,945,210
Jul 2, 20249.8810.889.5010.7510.751,748,542
Jul 1, 202410.0010.509.6010.1010.10803,959
Jun 28, 202410.2510.009.5510.0010.00474,902
Jun 27, 20249.759.789.559.609.60448,838
Jun 26, 20249.759.809.639.709.70361,116
Jun 25, 20249.7510.009.639.759.75192,795
Jun 24, 20249.7510.009.5010.0010.00152,623
Jun 21, 202410.1310.259.5010.0010.001,030,131
Jun 20, 202410.1310.259.7510.1310.131,142,530
Jun 19, 202410.6310.5010.0010.2510.252,122,881
Jun 18, 202410.7510.7510.5010.6310.63430,100
Jun 17, 202411.0011.2510.5010.7510.751,761,458
Jun 14, 202411.0011.0011.0011.0011.00-
Jun 13, 202411.0010.8510.7511.0011.00191,206
Jun 12, 202411.0011.2510.8411.0011.00508,205
Jun 11, 202410.8811.2510.7511.0011.00308,155
Jun 10, 202411.2511.0610.6310.8810.88681,826
Jun 7, 202411.2511.5010.7511.2511.25254,330
Jun 6, 202411.7512.0011.0011.2511.25146,246
Jun 5, 202411.7511.7511.5011.7511.751,026,087
Jun 4, 202411.7511.5111.0011.7511.75105,068
Jun 3, 202411.6312.0011.3811.7511.751,191,387
May 31, 202411.6311.7711.3711.6311.6368,563
May 30, 202411.3811.5011.3011.5011.50342,690
May 29, 202411.2511.4011.0011.3811.38278,785
May 28, 202411.2511.3811.0011.2511.25291,562
May 24, 202411.2511.3511.0011.2511.258,990,020
May 23, 202411.6311.6511.2511.2511.251,997,898
May 22, 202411.6311.7511.0011.5011.50178,687
May 21, 202411.5012.0011.2811.6011.60343,040
May 20, 202411.3812.0011.0011.1011.10498,157
May 17, 202411.7511.569.5011.3811.383,579,068
May 16, 202412.0012.2511.5011.7511.75799,769
May 15, 202411.7512.2511.5012.0012.00164,128
May 14, 202412.0012.0011.5011.7511.75648,597
May 13, 202411.7512.1211.7512.0012.002,699,575
May 10, 202412.2512.2011.2511.9011.902,442,498
May 9, 202412.2512.5012.0012.2512.25225,363
May 8, 202413.0012.6012.0012.4012.40276,156
May 7, 202413.0013.5012.5012.5012.50210,366
May 3, 202413.2513.5012.5013.0013.00169,755
May 2, 202413.2513.2513.0013.2513.2549,207
May 1, 202413.2514.0013.0013.2513.25183,217
Apr 30, 202413.5013.3613.0013.2513.25172,622
Apr 29, 202413.5014.0012.9613.5013.50341,679
Apr 26, 202413.2513.6612.7513.5013.50328,607
Apr 25, 202412.2514.0012.5013.2513.251,276,755
Apr 24, 202412.2513.0012.0012.2512.25722,428
Apr 23, 202412.0012.5011.5012.2512.251,302,029
Apr 22, 202412.2512.5011.5012.0012.00350,213
Apr 19, 202412.2512.1612.0012.2512.25122,992
Apr 18, 202412.2512.4311.9712.2512.25110,630
Apr 17, 202412.2512.5012.0012.2512.259,940
Apr 16, 202412.2512.2112.0012.2512.2557,867
Apr 15, 202412.2512.5012.0012.2512.25196,170
Apr 12, 202412.2512.4512.0012.2512.25223,240
Apr 11, 202412.1012.5011.4512.1512.15900,107
Apr 10, 202411.7512.3011.6012.1012.10598,803
Apr 9, 202411.7512.0011.5011.7511.751,061,170
Apr 8, 202412.2512.0011.5011.7511.751,151,098
Apr 5, 202412.2512.1512.0012.0012.00275,620
Apr 4, 202412.2512.1812.0012.0512.05557,697
Apr 3, 202412.3812.3812.0012.2512.25817,629
Apr 2, 202412.5012.7512.0012.3812.38405,417
Mar 28, 202412.2513.0012.0012.5012.501,150,476
Mar 27, 202412.0012.5011.7612.5012.503,247,077
Mar 26, 202412.1312.2511.5012.0012.002,880,211
Mar 25, 202412.5012.5012.0012.1312.13750,750
Mar 22, 202413.0013.2811.1012.5012.509,473,999
Mar 21, 20246.2514.156.2012.9012.9034,225,163
Mar 20, 20246.256.306.206.256.25103,323
Mar 19, 20246.306.406.206.256.25165,092
Mar 18, 20246.456.486.406.456.45266,156
Mar 15, 20246.456.506.406.456.451,493,680
Mar 14, 20246.356.506.356.446.44228,564
Mar 13, 20246.306.406.306.356.35222,160
Mar 12, 20246.406.606.206.356.3550,810
Mar 11, 20247.107.206.506.406.40442,305