Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

X Genomic Hc In (XGEN) Share Price History

Time period:
to
Date Open High Low Close Volume
20th May 2026 (Wed) 31.745 32.06 31.745 32.06 0
19th May 2026 (Tue) 31.48 31.745 31.48 31.745 0
18th May 2026 (Mon) 31.6725 31.6725 31.48 31.48 0
15th May 2026 (Fri) 32.4475 32.4475 31.6725 31.6725 0
14th May 2026 (Thu) 32.4475 32.4475 32.4475 32.4475 0
13th May 2026 (Wed) 32.435 32.4475 32.435 32.4475 0
12th May 2026 (Tue) 32.055 32.055 32.055 32.435 5
11th May 2026 (Mon) 32.245 32.50 32.245 32.50 0
8th May 2026 (Fri) 32.5175 32.5175 32.245 32.245 0
7th May 2026 (Thu) 32.95 32.95 32.5175 32.5175 0
6th May 2026 (Wed) 32.48 32.95 32.48 32.95 0
5th May 2026 (Tue) 32.1775 32.48 32.1775 32.48 0
4th May 2026 (Mon) 32.1775 32.1775 32.1775 32.1775 0
1st May 2026 (Fri) 32.055 32.1775 32.055 32.1775 0
30th Apr 2026 (Thu) 31.405 32.055 31.405 32.055 0
29th Apr 2026 (Wed) 31.9425 31.9425 31.405 31.405 0
28th Apr 2026 (Tue) 32.4175 32.4175 31.9425 31.9425 0
27th Apr 2026 (Mon) 32.175 32.4175 32.175 32.4175 0
24th Apr 2026 (Fri) 32.585 32.585 32.175 32.175 0
23rd Apr 2026 (Thu) 33.4525 33.4525 32.585 32.585 0
22nd Apr 2026 (Wed) 33.63 33.63 33.4525 33.4525 0
21st Apr 2026 (Tue) 34.02 34.02 33.63 33.63 0
20th Apr 2026 (Mon) 34.02 34.02 34.02 34.02 2
17th Apr 2026 (Fri) 33.645 34.0425 33.645 34.0425 0
16th Apr 2026 (Thu) 34.065 34.065 33.645 33.645 0
15th Apr 2026 (Wed) 33.98 33.98 33.98 34.065 160
14th Apr 2026 (Tue) 33.49 33.965 33.49 34.0775 254
13th Apr 2026 (Mon) 32.995 32.995 32.855 32.855 0
10th Apr 2026 (Fri) 33.065 33.065 32.995 32.995 0
9th Apr 2026 (Thu) 33.46 33.46 33.065 33.065 0
8th Apr 2026 (Wed) 32.545 33.46 32.545 33.46 0
7th Apr 2026 (Tue) 33.085 33.085 32.545 32.545 0
6th Apr 2026 (Mon) 33.085 33.085 33.085 33.085 0
3rd Apr 2026 (Fri) 33.085 33.085 33.085 33.085 0
2nd Apr 2026 (Thu) 33.2375 33.2375 33.085 33.085 0
1st Apr 2026 (Wed) 32.24 33.2375 32.24 33.2375 0
31st Mar 2026 (Tue) 31.53 32.24 31.53 32.24 0
30th Mar 2026 (Mon) 31.5075 31.53 31.5075 31.53 0
27th Mar 2026 (Fri) 32.185 32.185 31.5075 31.5075 0
26th Mar 2026 (Thu) 32.2925 32.2925 32.185 32.185 0
25th Mar 2026 (Wed) 31.7575 32.2925 31.7575 32.2925 0
24th Mar 2026 (Tue) 31.63 31.63 31.63 31.7575 6
23rd Mar 2026 (Mon) 31.23 31.23 31.23 31.6975 2
FTSE 100 Latest
Value10,443.47
Change11.13