UK Markets open in 12 mins

Xaar plc (XAR.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
151.00-2.00 (-1.31%)
At close: 04:35PM GMT
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
07 Dec 2021------
06 Dec 2021150.20154.40145.80153.20153.20107,265
03 Dec 2021149.80153.80149.00151.00151.0035,099
02 Dec 2021150.00154.00149.00153.00153.0083,192
01 Dec 2021151.40155.00147.56151.00151.0078,408
30 Nov 2021147.40150.40147.00149.00149.00219,119
29 Nov 2021148.00151.75145.00150.00150.00106,048
26 Nov 2021141.20149.40141.00148.00148.00460,021
25 Nov 2021151.00153.60149.80151.60151.6098,152
24 Nov 2021150.60152.00150.00151.80151.8083,364
23 Nov 2021144.00154.00142.00152.60152.60597,768
22 Nov 2021153.40155.80141.20145.00145.00375,120
19 Nov 2021161.20163.77150.60156.00156.00202,181
18 Nov 2021165.00166.00160.00160.40160.40140,487
17 Nov 2021165.40170.20164.80165.00165.0062,719
16 Nov 2021166.20167.80164.80165.00165.00170,140
15 Nov 2021165.40169.80160.20169.80169.8095,008
12 Nov 2021163.40168.20163.14165.00165.00144,691
11 Nov 2021164.60169.80161.39164.00164.0091,990
10 Nov 2021165.20169.40164.40168.00168.0065,490
09 Nov 2021165.20167.80164.60167.00167.0066,209
08 Nov 2021169.20172.60164.40165.20165.2028,915
05 Nov 2021168.80169.80165.54168.20168.208,237
04 Nov 2021167.00169.80165.28167.00167.00130,361
03 Nov 2021166.00172.80165.00167.00167.0053,263
02 Nov 2021165.40170.27164.40164.40164.4091,817
01 Nov 2021173.00173.00164.00166.60166.60161,581
29 Oct 2021167.80173.00164.00173.00173.00128,971
28 Oct 2021165.20169.09164.40168.20168.2051,840
27 Oct 2021166.20168.38165.00165.60165.6057,914
26 Oct 2021174.40174.40165.60168.80168.8050,861
25 Oct 2021179.00179.00167.40170.00170.00106,353
22 Oct 2021175.20176.00171.20172.80172.8094,801
21 Oct 2021174.60177.40170.40176.20176.2016,226
20 Oct 2021170.60175.60169.40175.00175.00170,608
19 Oct 2021161.00173.85160.80173.40173.40216,831
18 Oct 2021172.00172.00161.80165.20165.20113,097
15 Oct 2021177.00182.00165.00166.80166.80319,760
14 Oct 2021162.00177.00162.00177.00177.00189,120
13 Oct 2021161.40169.83159.09164.60164.60229,501
12 Oct 2021165.00165.00157.00159.00159.00613,226
11 Oct 2021157.00163.46157.00158.00158.00185,233
08 Oct 2021161.80163.75157.40160.60160.60193,717
07 Oct 2021158.80163.40157.81161.40161.40182,909
06 Oct 2021158.00162.40145.00161.60161.60779,912
05 Oct 2021160.00164.00157.00157.60157.60205,692
04 Oct 2021159.00163.20156.55157.00157.00397,920
01 Oct 2021161.00166.00158.98161.60161.60382,554
30 Sept 2021170.60171.00159.00168.40168.40379,002
29 Sept 2021170.80176.40165.82170.00170.00362,043
28 Sept 2021182.20184.80172.39173.00173.00855,473
27 Sept 2021192.80194.80180.86183.00183.00607,742
24 Sept 2021194.80194.80186.20191.40191.40135,747
23 Sept 2021189.60193.80185.20193.80193.80120,797
22 Sept 2021187.40190.37184.80187.40187.40117,400
21 Sept 2021187.00191.60182.00185.80185.80425,359
20 Sept 2021194.60198.00184.00185.20185.20488,060
17 Sept 2021190.00203.00188.20200.00200.00542,560
16 Sept 2021195.00197.10190.00191.60191.60294,248
15 Sept 2021195.00197.00183.00194.00194.00747,316
14 Sept 2021225.00225.00184.71195.60195.601,254,374
13 Sept 2021224.37232.00224.37227.00227.00265,756
10 Sept 2021221.50226.50220.00224.50224.5098,048
09 Sept 2021213.00220.50212.00219.00219.00433,260
08 Sept 2021220.50225.00212.00216.00216.00148,843
07 Sept 2021221.00227.00220.00222.00222.00183,758
06 Sept 2021217.50225.30213.50222.50222.50408,204
03 Sept 2021216.00218.00211.50212.00212.00126,401
02 Sept 2021219.00221.85212.50216.00216.00224,840
01 Sept 2021226.00229.00215.00218.00218.00450,664
31 Aug 2021228.50239.39225.50226.00226.00255,915
27 Aug 2021220.50235.00220.50235.00235.00364,301
26 Aug 2021224.50228.50220.50222.00222.0074,961
25 Aug 2021225.00226.00219.05224.50224.50269,652
24 Aug 2021225.00228.00219.20221.00221.00154,127
23 Aug 2021225.00229.50220.86221.00221.0090,877
20 Aug 2021227.00230.00216.00225.50225.50226,619
19 Aug 2021238.00238.00223.50225.00225.00157,411
18 Aug 2021237.00237.46231.50235.00235.00179,957
17 Aug 2021237.00244.50232.50233.00233.00102,616
16 Aug 2021253.00254.50235.00241.50241.50244,224
13 Aug 2021254.00259.12247.50253.00253.00293,940
12 Aug 2021249.50260.00245.50258.50258.50347,472
11 Aug 2021243.50253.50237.50246.50246.50432,450
10 Aug 2021243.00247.50237.50241.00241.00221,029
09 Aug 2021233.00249.00233.00245.00245.00599,470
06 Aug 2021217.00223.50217.00222.00222.0081,466
05 Aug 2021228.50232.52217.88220.00220.00243,574
04 Aug 2021235.50238.00227.00227.00227.00150,474
03 Aug 2021234.50240.00230.50236.00236.00425,793
02 Aug 2021215.00238.00215.00236.00236.00390,646
30 Jul 2021213.50219.00207.00216.00216.0088,857
29 Jul 2021209.00214.00209.00214.00214.0089,801
28 Jul 2021204.00214.00198.40214.00214.00130,508
27 Jul 2021200.00202.00198.00200.00200.00155,937
26 Jul 2021201.50204.00197.60202.00202.0067,723
23 Jul 2021196.80204.00194.10202.50202.50146,802
22 Jul 2021193.00199.20192.00195.00195.00318,091
21 Jul 2021184.20196.60183.00194.80194.80185,773
20 Jul 2021177.00185.00177.00184.00184.00244,201
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...