EDX Medical Group PLC EDX
LSE · United Kingdom · Health Services
GBp 8.750.00 (0.00%)
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | GBp 8.75 | 0.00% | GBp 8.75 | GBp 8.70 | GBp 8.70 | 41 |
| 2026-09-29 | GBp 8.75 | 0.00% | GBp 8.75 | GBp 9.43 | GBp 8.70 | 314 |
| 2026-09-28 | GBp 8.75 | 0.00% | GBp 8.75 | GBp 9.50 | GBp 8.00 | 2.13K |
| 2026-09-25 | GBp 8.75 | 0.00% | GBp 8.75 | GBp 8.70 | GBp 8.70 | 432 |
| 2026-09-24 | GBp 8.75 | -2.78% | GBp 9.00 | GBp 10.00 | GBp 8.00 | 2.44K |
| 2026-09-23 | GBp 9.00 | 0.00% | GBp 9.00 | GBp 9.75 | GBp 8.00 | 3.00K |
| 2026-09-22 | GBp 9.00 | 0.00% | GBp 9.00 | GBp 9.75 | GBp 8.56 | 288 |
| 2026-09-21 | GBp 9.00 | 0.00% | GBp 9.00 | GBp 9.80 | GBp 9.75 | 534 |
| 2026-09-18 | GBp 9.00 | 0.00% | GBp 9.00 | GBp 10.00 | GBp 8.02 | 2.05K |
| 2026-09-17 | GBp 9.00 | +5.88% | GBp 9.00 | GBp 10.00 | GBp 8.02 | 2.34K |
| 2026-09-16 | GBp 8.50 | 0.00% | GBp 8.50 | GBp 8.05 | GBp 8.05 | 487 |
| 2026-09-15 | GBp 8.50 | 0.00% | GBp 8.50 | GBp 9.00 | GBp 8.00 | 12.25K |
| 2026-09-14 | GBp 8.50 | 0.00% | GBp 8.50 | GBp 8.75 | GBp 8.05 | 85 |
| 2026-09-11 | GBp 8.50 | 0.00% | GBp 8.50 | GBp 8.80 | GBp 8.05 | 29.19K |
| 2026-09-10 | GBp 8.50 | 0.00% | GBp 8.50 | GBp 8.80 | GBp 8.00 | 21.37K |
| 2026-09-09 | GBp 8.50 | 0.00% | GBp 8.50 | GBp 9.00 | GBp 8.00 | 4.23K |
| 2026-09-08 | GBp 8.50 | 0.00% | GBp 8.50 | GBp 8.90 | GBp 8.10 | 6.70K |
| 2026-09-07 | GBp 8.50 | -5.56% | GBp 9.00 | GBp 10.00 | GBp 8.00 | 60.90K |
| 2026-09-04 | GBp 9.00 | 0.00% | GBp 9.00 | GBp 9.74 | GBp 9.60 | 103 |
| 2026-09-03 | GBp 9.00 | 0.00% | GBp 9.00 | GBp 9.80 | GBp 8.10 | 11.63K |
| 2026-09-02 | GBp 9.00 | -10.00% | GBp 10.00 | GBp 10.00 | GBp 8.10 | 238.33K |
| 2026-09-01 | GBp 10.00 | 0.00% | GBp 10.00 | GBp 11.00 | GBp 9.25 | 90.03K |
| 2026-08-28 | GBp 10.00 | 0.00% | GBp 10.00 | GBp 10.90 | GBp 9.55 | 348 |
| 2026-08-27 | GBp 10.00 | 0.00% | GBp 10.00 | GBp 10.90 | GBp 9.00 | 54.21K |
| 2026-08-26 | GBp 10.00 | 0.00% | GBp 10.00 | GBp 11.00 | GBp 9.00 | 11.05K |
| 2026-08-25 | GBp 10.00 | -11.11% | GBp 11.00 | GBp 12.00 | GBp 9.00 | 116.85K |
| 2026-08-24 | GBp 11.25 | +15.38% | GBp 12.75 | GBp 13.00 | GBp 10.50 | 275.44K |
| 2026-08-21 | GBp 9.75 | 0.00% | GBp 9.75 | GBp 9.07 | GBp 9.00 | 26.40K |
| 2026-08-20 | GBp 9.75 | 0.00% | GBp 9.75 | GBp 10.50 | GBp 9.00 | 1.51K |
| 2026-08-19 | GBp 9.75 | 0.00% | GBp 9.75 | GBp 10.02 | GBp 9.07 | 5.27K |
| 2026-08-18 | GBp 9.75 | 0.00% | GBp 9.75 | GBp 10.05 | GBp 9.07 | 3.03K |
| 2026-08-17 | GBp 9.75 | 0.00% | GBp 9.75 | GBp 10.50 | GBp 9.00 | 1.61K |
| 2026-08-14 | GBp 9.75 | 0.00% | GBp 9.75 | GBp 10.13 | GBp 9.00 | 1.04K |
| 2026-08-13 | GBp 9.75 | +2.63% | GBp 9.50 | GBp 10.20 | GBp 9.00 | 307.17K |
| 2026-08-12 | GBp 9.50 | 0.00% | GBp 9.50 | GBp 9.88 | GBp 9.88 | 10 |
| 2026-08-11 | GBp 9.50 | 0.00% | GBp 9.50 | GBp 9.88 | GBp 9.30 | 6.11K |
| 2026-08-10 | GBp 9.50 | 0.00% | GBp 9.50 | GBp 10.00 | GBp 9.00 | 7.10K |
| 2026-08-07 | GBp 9.50 | 0.00% | GBp 9.50 | GBp 9.95 | GBp 9.30 | 62.14K |
| 2026-08-06 | GBp 9.50 | 0.00% | GBp 9.50 | GBp 10.00 | GBp 9.00 | 235.43K |
| 2026-08-05 | GBp 9.50 | 0.00% | GBp 9.50 | GBp 10.00 | GBp 9.00 | 49.60K |
| 2026-08-04 | GBp 9.50 | -7.32% | GBp 10.25 | GBp 10.50 | GBp 9.00 | 90.64K |
| 2026-08-03 | GBp 10.25 | -2.38% | GBp 10.75 | GBp 11.43 | GBp 10.00 | 78.38K |
| 2026-07-31 | GBp 10.50 | 0.00% | GBp 10.50 | GBp 10.95 | GBp 10.00 | 12.25K |
| 2026-07-30 | GBp 10.50 | -6.67% | GBp 11.25 | GBp 12.00 | GBp 10.05 | 36.12K |
| 2026-07-29 | GBp 11.25 | 0.00% | GBp 11.25 | GBp 12.00 | GBp 11.08 | 3.33K |
| 2026-07-28 | GBp 11.25 | 0.00% | GBp 11.25 | GBp 12.00 | GBp 10.57 | 8.85K |
| 2026-07-27 | GBp 11.25 | 0.00% | GBp 11.25 | GBp 12.00 | GBp 10.50 | 10.12K |
| 2026-07-24 | GBp 11.25 | 0.00% | GBp 11.25 | GBp 11.08 | GBp 10.57 | 1.21K |
| 2026-07-23 | GBp 11.25 | 0.00% | GBp 11.25 | GBp 12.00 | GBp 10.65 | 51.89K |
| 2026-07-22 | GBp 11.25 | +2.27% | GBp 11.00 | GBp 12.00 | GBp 10.00 | 87.12K |
| 2026-07-21 | GBp 11.00 | +2.33% | GBp 11.00 | GBp 11.90 | GBp 10.00 | 6.60K |
| 2026-07-20 | GBp 10.75 | 0.00% | GBp 10.75 | GBp 11.50 | GBp 10.00 | 144 |
| 2026-07-17 | GBp 10.75 | 0.00% | GBp 10.75 | GBp 10.68 | GBp 10.64 | 46.81K |
| 2026-07-16 | GBp 10.75 | 0.00% | GBp 10.75 | GBp 10.75 | GBp 10.02 | 42.35K |
| 2026-07-15 | GBp 10.75 | +2.38% | GBp 11.25 | GBp 11.00 | GBp 10.00 | 105.09K |
| 2026-07-14 | GBp 10.50 | 0.00% | GBp 10.50 | GBp 11.00 | GBp 10.00 | 101.02K |
| 2026-07-13 | GBp 10.50 | 0.00% | GBp 10.50 | GBp 10.80 | GBp 10.00 | 23.94K |
| 2026-07-10 | GBp 10.50 | +7.69% | GBp 9.75 | GBp 11.00 | GBp 8.50 | 231.49K |
| 2026-07-09 | GBp 9.75 | +8.33% | GBp 9.00 | GBp 9.49 | GBp 9.10 | 21.87K |
| 2026-07-08 | GBp 9.00 | +9.09% | GBp 8.25 | GBp 9.00 | GBp 8.00 | 166.51K |
| 2026-07-07 | GBp 8.25 | 0.00% | GBp 8.25 | GBp 8.70 | GBp 7.65 | 1.06K |
| 2026-07-06 | GBp 8.25 | 0.00% | GBp 8.25 | GBp 9.00 | GBp 7.50 | 39.42K |
| 2026-07-03 | GBp 8.25 | 0.00% | GBp 8.25 | GBp 8.70 | GBp 8.70 | 29 |
| 2026-07-02 | GBp 8.25 | 0.00% | GBp 8.25 | GBp 8.25 | GBp 8.25 | 0 |
| 2026-07-01 | GBp 8.25 | 0.00% | GBp 8.25 | GBp 9.00 | GBp 7.50 | 112.13K |
| 2026-06-30 | GBp 8.25 | 0.00% | GBp 8.25 | GBp 9.00 | GBp 7.50 | 12.25K |
| 2026-06-29 | GBp 8.25 | 0.00% | GBp 8.25 | GBp 9.00 | GBp 7.50 | 5.96K |
| 2026-06-26 | GBp 8.25 | 0.00% | GBp 8.25 | GBp 9.00 | GBp 7.50 | 144.49K |
| 2026-06-25 | GBp 8.25 | -2.94% | GBp 8.50 | GBp 9.00 | GBp 7.50 | 41.19K |
| 2026-06-24 | GBp 8.50 | 0.00% | GBp 8.50 | GBp 9.00 | GBp 8.00 | 2.22K |
| 2026-06-23 | GBp 8.50 | -8.11% | GBp 9.25 | GBp 9.50 | GBp 8.26 | 202.64K |
| 2026-06-22 | GBp 9.25 | 0.00% | GBp 9.25 | GBp 9.44 | GBp 9.00 | 636 |
| 2026-06-19 | GBp 9.25 | 0.00% | GBp 9.25 | GBp 9.50 | GBp 9.00 | 35.00K |
| 2026-06-18 | GBp 9.25 | 0.00% | GBp 9.25 | GBp 9.50 | GBp 9.00 | 14.44K |
| 2026-06-17 | GBp 9.25 | -5.13% | GBp 9.75 | GBp 10.00 | GBp 9.00 | 110.48K |
| 2026-06-16 | GBp 9.75 | 0.00% | GBp 9.75 | GBp 10.00 | GBp 9.50 | 88.71K |
| 2026-06-15 | GBp 9.75 | 0.00% | GBp 9.75 | GBp 10.00 | GBp 9.50 | 12.94K |
| 2026-06-12 | GBp 9.75 | 0.00% | GBp 9.75 | GBp 10.00 | GBp 9.50 | 12.56K |
| 2026-06-11 | GBp 9.75 | 0.00% | GBp 9.75 | GBp 10.00 | GBp 9.50 | 10.21K |
| 2026-06-10 | GBp 9.75 | -2.50% | GBp 10.00 | GBp 10.00 | GBp 9.50 | 13.36K |
| 2026-06-09 | GBp 10.00 | -5.21% | GBp 10.55 | GBp 10.80 | GBp 9.50 | 120.48K |
| 2026-06-08 | GBp 10.55 | -1.86% | GBp 10.25 | GBp 11.10 | GBp 9.50 | 20.35K |
| 2026-06-05 | GBp 10.75 | 0.00% | GBp 10.75 | GBp 11.00 | GBp 10.50 | 5.34K |
| 2026-06-04 | GBp 10.75 | -2.27% | GBp 11.00 | GBp 11.50 | GBp 10.50 | 89.29K |
| 2026-06-03 | GBp 11.00 | -2.22% | GBp 11.25 | GBp 12.00 | GBp 10.50 | 76.34K |
| 2026-06-02 | GBp 11.25 | 0.00% | GBp 11.25 | GBp 12.00 | GBp 10.50 | 51.08K |
| 2026-06-01 | GBp 11.25 | 0.00% | GBp 11.25 | GBp 12.00 | GBp 10.50 | 35.83K |
| 2026-05-29 | GBp 11.25 | 0.00% | GBp 11.25 | GBp 11.80 | GBp 10.73 | 2.27K |
| 2026-05-28 | GBp 11.25 | 0.00% | GBp 11.25 | GBp 12.00 | GBp 10.73 | 14.41K |
| 2026-05-27 | GBp 11.25 | 0.00% | GBp 11.25 | GBp 12.00 | GBp 10.50 | 98.56K |