UK markets closed
NIKKEI 225
37,552.16 +113.55 (+0.30%) HANG SENG
16,828.93 +317.24 (+1.92%) CRUDE OIL
83.34 +1.44 (+1.76%) GOLD FUTURES
2,335.50 -10.90 (-0.46%) DOW
38,503.69 +263.71 (+0.69%) Bitcoin GBP
53,277.70 -138.71 (-0.26%)
Xaar plc (XAR.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:35PM BST
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 Apr 2024 | 114.10 | 116.50 | 112.00 | 112.00 | 112.00 | 8,519 |
| 22 Apr 2024 | 115.00 | 115.70 | 113.06 | 115.00 | 115.00 | 19,093 |
| 19 Apr 2024 | 114.50 | 114.50 | 112.50 | 114.50 | 114.50 | 68,235 |
| 18 Apr 2024 | 113.00 | 115.11 | 113.00 | 113.00 | 113.00 | 7,081 |
| 17 Apr 2024 | 114.50 | 118.50 | 112.97 | 115.00 | 115.00 | 60,660 |
| 16 Apr 2024 | 113.50 | 115.94 | 112.82 | 113.50 | 113.50 | 30,320 |
| 15 Apr 2024 | 115.50 | 115.50 | 112.00 | 113.00 | 113.00 | 102,284 |
| 12 Apr 2024 | 107.00 | 118.00 | 105.68 | 115.00 | 115.00 | 117,266 |
| 11 Apr 2024 | 108.00 | 108.50 | 105.50 | 107.50 | 107.50 | 11,293 |
| 10 Apr 2024 | 103.50 | 110.00 | 101.17 | 110.00 | 110.00 | 93,695 |
| 09 Apr 2024 | 104.00 | 104.00 | 101.00 | 102.00 | 102.00 | 11,995 |
| 08 Apr 2024 | 100.00 | 103.50 | 100.00 | 103.50 | 103.50 | 99,688 |
| 05 Apr 2024 | 101.50 | 107.50 | 100.00 | 101.50 | 101.50 | 21,048 |
| 04 Apr 2024 | 107.50 | 105.19 | 104.00 | 104.00 | 104.00 | 141,558 |
| 03 Apr 2024 | 105.00 | 107.00 | 104.05 | 107.00 | 107.00 | 29,441 |
| 02 Apr 2024 | 106.00 | 108.00 | 105.00 | 108.00 | 108.00 | 68,768 |
| 28 Mar 2024 | 106.00 | 106.00 | 100.50 | 106.00 | 106.00 | 117,650 |
| 27 Mar 2024 | 101.50 | 105.50 | 100.50 | 102.50 | 102.50 | 26,083 |
| 26 Mar 2024 | 105.00 | 106.00 | 97.00 | 102.50 | 102.50 | 256,211 |
| 25 Mar 2024 | 109.00 | 109.00 | 106.14 | 109.00 | 109.00 | 234,505 |
| 22 Mar 2024 | 110.00 | 110.00 | 105.00 | 109.00 | 109.00 | 20,568 |
| 21 Mar 2024 | 110.50 | 110.50 | 105.99 | 109.00 | 109.00 | 33,778 |
| 20 Mar 2024 | 110.50 | 110.56 | 105.00 | 107.50 | 107.50 | 72,140 |
| 19 Mar 2024 | 107.00 | 111.00 | 107.00 | 108.00 | 108.00 | 81,495 |
| 18 Mar 2024 | 110.00 | 113.57 | 108.00 | 109.00 | 109.00 | 24,379 |
| 15 Mar 2024 | 110.50 | 116.00 | 110.50 | 112.00 | 112.00 | 27,564 |
| 14 Mar 2024 | 116.00 | 116.00 | 111.38 | 112.50 | 112.50 | 9,052 |
| 13 Mar 2024 | 110.00 | 114.50 | 110.00 | 110.00 | 110.00 | 58,125 |
| 12 Mar 2024 | 110.00 | 114.96 | 110.00 | 110.50 | 110.50 | 46,909 |
| 11 Mar 2024 | 110.50 | 113.50 | 108.00 | 113.50 | 113.50 | 88,160 |
| 08 Mar 2024 | 110.50 | 111.00 | 106.75 | 111.00 | 111.00 | 123,861 |
| 07 Mar 2024 | 107.00 | 109.50 | 103.50 | 107.00 | 107.00 | 22,859 |
| 06 Mar 2024 | 107.20 | 107.22 | 105.00 | 106.50 | 106.50 | 46,521 |
| 05 Mar 2024 | 103.00 | 105.04 | 103.00 | 104.00 | 104.00 | 21,527 |
| 04 Mar 2024 | 103.00 | 109.00 | 103.00 | 103.00 | 103.00 | 21,110 |
| 01 Mar 2024 | 103.50 | 109.00 | 103.50 | 103.50 | 103.50 | 33,147 |
| 29 Feb 2024 | 105.00 | 108.66 | 103.50 | 105.00 | 105.00 | 347,005 |
| 28 Feb 2024 | 108.50 | 108.50 | 104.40 | 107.00 | 107.00 | 24,175 |
| 27 Feb 2024 | 108.50 | 108.50 | 103.02 | 104.50 | 104.50 | 63,511 |
| 26 Feb 2024 | 105.00 | 109.78 | 105.00 | 105.00 | 105.00 | 100,490 |
| 23 Feb 2024 | 108.00 | 110.00 | 105.00 | 105.00 | 105.00 | 59,159 |
| 22 Feb 2024 | 101.50 | 107.50 | 98.00 | 107.50 | 107.50 | 3,107,658 |
| 21 Feb 2024 | 105.00 | 108.50 | 100.50 | 102.00 | 102.00 | 33,626 |
| 20 Feb 2024 | 110.00 | 114.50 | 103.00 | 104.25 | 104.25 | 62,094 |
| 19 Feb 2024 | 122.00 | 122.00 | 109.50 | 109.50 | 109.50 | 76,508 |
| 16 Feb 2024 | 129.00 | 134.00 | 122.50 | 122.50 | 122.50 | 98,103 |
| 15 Feb 2024 | 128.50 | 134.66 | 128.50 | 129.00 | 129.00 | 44,956 |
| 14 Feb 2024 | 119.50 | 131.93 | 119.50 | 130.50 | 130.50 | 105,285 |
| 13 Feb 2024 | 113.00 | 121.24 | 113.00 | 120.00 | 120.00 | 57,318 |
| 12 Feb 2024 | 113.00 | 115.50 | 108.00 | 115.50 | 115.50 | 70,976 |
| 09 Feb 2024 | 112.50 | 113.50 | 109.00 | 112.00 | 112.00 | 166,917 |
| 08 Feb 2024 | 105.50 | 113.00 | 105.50 | 113.00 | 113.00 | 82,307 |
| 07 Feb 2024 | 106.00 | 113.00 | 106.00 | 113.00 | 113.00 | 123,716 |
| 06 Feb 2024 | 100.00 | 112.00 | 100.00 | 111.00 | 111.00 | 193,551 |
| 05 Feb 2024 | 103.50 | 105.00 | 99.60 | 103.50 | 103.50 | 28,119 |
| 02 Feb 2024 | 102.50 | 103.00 | 98.60 | 103.00 | 103.00 | 37,778 |
| 01 Feb 2024 | 99.80 | 101.51 | 97.91 | 100.50 | 100.50 | 365,198 |
| 31 Jan 2024 | 97.80 | 99.00 | 96.39 | 98.00 | 98.00 | 18,374 |
| 30 Jan 2024 | 94.60 | 98.20 | 94.60 | 98.20 | 98.20 | 38,521 |
| 29 Jan 2024 | 95.80 | 96.80 | 94.73 | 96.40 | 96.40 | 44,071 |
| 26 Jan 2024 | 92.00 | 95.00 | 90.24 | 95.00 | 95.00 | 130,745 |
| 25 Jan 2024 | 94.20 | 95.80 | 91.15 | 91.20 | 91.20 | 119,588 |
| 24 Jan 2024 | 96.80 | 98.00 | 93.80 | 95.10 | 95.10 | 41,388 |
| 23 Jan 2024 | 103.00 | 103.00 | 96.00 | 96.80 | 96.80 | 35,514 |
| 22 Jan 2024 | 101.50 | 103.15 | 98.80 | 98.80 | 98.80 | 65,118 |
| 19 Jan 2024 | 102.00 | 102.91 | 100.00 | 100.00 | 100.00 | 309,325 |
| 18 Jan 2024 | 104.00 | 105.95 | 103.50 | 104.00 | 104.00 | 28,567 |
| 17 Jan 2024 | 103.00 | 106.68 | 102.72 | 106.50 | 106.50 | 70,463 |
| 16 Jan 2024 | 100.50 | 103.00 | 100.00 | 100.50 | 100.50 | 507,212 |
| 15 Jan 2024 | 104.48 | 105.25 | 100.00 | 100.00 | 100.00 | 47,665 |
| 12 Jan 2024 | 109.50 | 112.00 | 103.50 | 103.50 | 103.50 | 137,359 |
| 11 Jan 2024 | 108.00 | 110.90 | 108.00 | 108.00 | 108.00 | 224,588 |
| 10 Jan 2024 | 109.00 | 111.00 | 109.00 | 111.00 | 111.00 | 8,187 |
| 09 Jan 2024 | 110.00 | 110.42 | 109.50 | 109.50 | 109.50 | 98,443 |
| 08 Jan 2024 | 110.00 | 113.13 | 109.97 | 110.00 | 110.00 | 15,378 |
| 05 Jan 2024 | 112.00 | 117.00 | 112.00 | 114.00 | 114.00 | 100,732 |
| 04 Jan 2024 | 116.00 | 116.50 | 112.44 | 116.50 | 116.50 | 137,239 |
| 03 Jan 2024 | 111.50 | 114.94 | 110.50 | 111.50 | 111.50 | 24,426 |
| 02 Jan 2024 | 115.00 | 116.50 | 114.50 | 114.50 | 114.50 | 37,928 |
| 29 Dec 2023 | 116.50 | 116.50 | 111.08 | 116.50 | 116.50 | 9,413 |
| 28 Dec 2023 | 115.00 | 116.50 | 110.50 | 116.00 | 116.00 | 3,397 |
| 27 Dec 2023 | 116.50 | 116.50 | 110.50 | 114.50 | 114.50 | 27,726 |
| 22 Dec 2023 | 110.50 | 116.00 | 110.00 | 110.00 | 110.00 | 5,074 |
| 21 Dec 2023 | 110.00 | 114.50 | 108.40 | 110.50 | 110.50 | 36,179 |
| 20 Dec 2023 | 107.00 | 113.50 | 107.00 | 110.00 | 110.00 | 49,580 |
| 19 Dec 2023 | 112.00 | 114.00 | 107.00 | 107.00 | 107.00 | 23,728 |
| 18 Dec 2023 | 110.00 | 114.00 | 107.50 | 108.00 | 108.00 | 62,953 |
| 15 Dec 2023 | 104.00 | 114.50 | 104.00 | 109.00 | 109.00 | 126,352 |
| 14 Dec 2023 | 100.50 | 108.50 | 100.50 | 103.00 | 103.00 | 26,441 |
| 13 Dec 2023 | 104.50 | 106.50 | 104.50 | 105.00 | 105.00 | 17,162 |
| 12 Dec 2023 | 106.50 | 109.00 | 104.00 | 104.50 | 104.50 | 28,473 |
| 11 Dec 2023 | 106.00 | 108.50 | 106.00 | 106.50 | 106.50 | 76,523 |
| 08 Dec 2023 | 104.50 | 107.50 | 104.50 | 105.50 | 105.50 | 159,557 |
| 07 Dec 2023 | 104.00 | 105.00 | 100.50 | 104.00 | 104.00 | 103,676 |
| 06 Dec 2023 | 106.00 | 124.25 | 96.20 | 101.00 | 101.00 | 917,628 |
| 05 Dec 2023 | 118.00 | 119.29 | 106.36 | 108.50 | 108.50 | 361,493 |
| 04 Dec 2023 | 126.50 | 126.50 | 118.00 | 118.00 | 118.00 | 179,084 |
| 01 Dec 2023 | 135.00 | 135.00 | 124.50 | 124.50 | 124.50 | 453,444 |
| 30 Nov 2023 | 138.00 | 140.50 | 128.00 | 128.00 | 128.00 | 186,873 |
| 29 Nov 2023 | 150.00 | 150.00 | 124.00 | 135.00 | 135.00 | 1,083,455 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.