UK Markets closed
NIKKEI 225
26,153.81 +218.19 (+0.84%) HANG SENG
21,830.35 -29.44 (-0.13%) CRUDE OIL
110.30 +1.87 (+1.72%) GOLD FUTURES
1,807.40 +5.90 (+0.33%) DOW
31,097.26 +321.86 (+1.05%) BTC-GBP
16,559.43 +547.71 (+3.42%)
Xaar plc (XAR.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:35PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 Jul 2022 | 189.80 | 194.80 | 185.00 | 185.00 | 185.00 | 81,658 |
| 01 Jul 2022 | 183.00 | 189.80 | 183.00 | 185.00 | 185.00 | 49,287 |
| 30 Jun 2022 | 182.40 | 189.80 | 182.00 | 182.40 | 182.40 | 61,953 |
| 29 Jun 2022 | 190.04 | 192.80 | 186.99 | 186.10 | 186.10 | 9,173 |
| 28 Jun 2022 | 183.40 | 194.60 | 182.20 | 186.00 | 186.00 | 21,775 |
| 27 Jun 2022 | 188.00 | 193.50 | 182.00 | 183.40 | 183.40 | 25,788 |
| 24 Jun 2022 | 192.00 | 197.60 | 188.20 | 194.00 | 194.00 | 34,920 |
| 23 Jun 2022 | 192.00 | 195.01 | 192.00 | 192.00 | 192.00 | 452,012 |
| 22 Jun 2022 | 197.60 | 204.50 | 195.00 | 196.00 | 196.00 | 270,478 |
| 21 Jun 2022 | 198.60 | 199.98 | 195.00 | 197.40 | 197.40 | 89,392 |
| 20 Jun 2022 | 195.00 | 199.80 | 194.60 | 199.00 | 199.00 | 20,756 |
| 17 Jun 2022 | 195.00 | 199.80 | 194.30 | 195.00 | 195.00 | 64,598 |
| 16 Jun 2022 | 200.50 | 206.08 | 190.89 | 193.20 | 193.20 | 37,091 |
| 15 Jun 2022 | 200.00 | 209.00 | 192.83 | 201.00 | 201.00 | 51,461 |
| 14 Jun 2022 | 201.50 | 208.79 | 192.34 | 196.00 | 196.00 | 71,177 |
| 13 Jun 2022 | 210.00 | 210.78 | 201.21 | 202.50 | 202.50 | 107,406 |
| 10 Jun 2022 | 213.00 | 220.00 | 211.28 | 215.00 | 215.00 | 37,565 |
| 09 Jun 2022 | 217.00 | 217.00 | 212.43 | 215.00 | 215.00 | 14,568 |
| 08 Jun 2022 | 220.00 | 220.00 | 212.50 | 214.00 | 214.00 | 24,232 |
| 07 Jun 2022 | 215.00 | 220.00 | 212.76 | 216.50 | 216.50 | 43,431 |
| 06 Jun 2022 | 207.00 | 217.50 | 207.00 | 216.50 | 216.50 | 210,339 |
| 01 Jun 2022 | 217.00 | 218.50 | 212.00 | 215.00 | 215.00 | 34,682 |
| 31 May 2022 | 211.00 | 220.00 | 205.92 | 213.50 | 213.50 | 147,203 |
| 30 May 2022 | 218.50 | 220.00 | 213.57 | 217.00 | 217.00 | 80,236 |
| 27 May 2022 | 221.00 | 226.00 | 217.58 | 219.00 | 219.00 | 30,832 |
| 26 May 2022 | 225.00 | 228.50 | 222.00 | 222.00 | 222.00 | 25,479 |
| 25 May 2022 | 222.50 | 229.50 | 216.00 | 225.00 | 225.00 | 218,583 |
| 24 May 2022 | 225.50 | 227.00 | 218.00 | 220.00 | 220.00 | 203,205 |
| 23 May 2022 | 232.50 | 234.88 | 227.50 | 227.50 | 227.50 | 36,539 |
| 20 May 2022 | 227.00 | 245.50 | 223.00 | 235.00 | 235.00 | 580,964 |
| 19 May 2022 | 226.50 | 231.68 | 221.00 | 224.00 | 224.00 | 12,590 |
| 18 May 2022 | 230.50 | 234.05 | 225.50 | 230.00 | 230.00 | 241,377 |
| 17 May 2022 | 215.50 | 234.01 | 215.50 | 229.50 | 229.50 | 114,676 |
| 16 May 2022 | 230.00 | 230.00 | 221.03 | 224.00 | 224.00 | 139,824 |
| 13 May 2022 | 219.50 | 229.50 | 211.40 | 229.50 | 229.50 | 76,098 |
| 12 May 2022 | 216.00 | 218.00 | 212.11 | 214.00 | 214.00 | 20,457 |
| 11 May 2022 | 218.00 | 229.50 | 210.00 | 224.00 | 224.00 | 159,407 |
| 10 May 2022 | 216.50 | 219.50 | 211.00 | 211.00 | 211.00 | 206,455 |
| 09 May 2022 | 229.00 | 234.00 | 205.04 | 216.50 | 216.50 | 348,143 |
| 06 May 2022 | 240.00 | 240.82 | 225.00 | 225.00 | 225.00 | 87,842 |
| 05 May 2022 | 244.50 | 244.50 | 241.00 | 241.00 | 241.00 | 35,612 |
| 04 May 2022 | 244.00 | 245.00 | 240.00 | 240.50 | 240.50 | 82,500 |
| 03 May 2022 | 246.00 | 248.50 | 241.00 | 242.00 | 242.00 | 83,213 |
| 29 Apr 2022 | 243.50 | 253.50 | 242.00 | 248.00 | 248.00 | 62,528 |
| 28 Apr 2022 | 238.00 | 252.37 | 237.49 | 248.50 | 248.50 | 183,283 |
| 27 Apr 2022 | 228.50 | 237.00 | 226.50 | 237.00 | 237.00 | 81,675 |
| 26 Apr 2022 | 235.00 | 239.50 | 227.00 | 227.00 | 227.00 | 140,975 |
| 25 Apr 2022 | 236.00 | 237.90 | 223.37 | 226.00 | 226.00 | 196,235 |
| 22 Apr 2022 | 246.50 | 248.76 | 241.32 | 242.00 | 242.00 | 66,083 |
| 21 Apr 2022 | 247.50 | 257.50 | 246.50 | 248.00 | 248.00 | 120,737 |
| 20 Apr 2022 | 251.00 | 255.50 | 247.94 | 252.50 | 252.50 | 36,829 |
| 19 Apr 2022 | 249.50 | 256.50 | 246.04 | 252.50 | 252.50 | 50,912 |
| 14 Apr 2022 | 253.50 | 260.00 | 253.50 | 255.00 | 255.00 | 106,588 |
| 13 Apr 2022 | 255.50 | 259.50 | 247.46 | 259.50 | 259.50 | 142,113 |
| 12 Apr 2022 | 258.50 | 258.76 | 248.50 | 250.00 | 250.00 | 116,360 |
| 11 Apr 2022 | 265.50 | 265.70 | 255.94 | 258.50 | 258.50 | 299,728 |
| 08 Apr 2022 | 267.00 | 269.50 | 260.00 | 265.00 | 265.00 | 504,647 |
| 07 Apr 2022 | 265.00 | 272.00 | 262.11 | 270.00 | 270.00 | 213,225 |
| 06 Apr 2022 | 270.50 | 274.50 | 262.00 | 270.00 | 270.00 | 334,458 |
| 05 Apr 2022 | 266.50 | 275.00 | 264.40 | 273.00 | 273.00 | 603,249 |
| 04 Apr 2022 | 259.00 | 271.00 | 255.74 | 268.50 | 268.50 | 232,138 |
| 01 Apr 2022 | 262.00 | 263.00 | 255.00 | 255.00 | 255.00 | 283,836 |
| 31 Mar 2022 | 240.50 | 262.62 | 240.50 | 258.50 | 258.50 | 1,014,053 |
| 30 Mar 2022 | 243.50 | 251.00 | 237.00 | 243.00 | 243.00 | 312,420 |
| 29 Mar 2022 | 250.00 | 256.00 | 240.50 | 250.00 | 250.00 | 876,839 |
| 28 Mar 2022 | 228.00 | 248.50 | 228.00 | 243.00 | 243.00 | 85,623 |
| 25 Mar 2022 | 232.00 | 239.00 | 225.50 | 239.00 | 239.00 | 943,763 |
| 24 Mar 2022 | 215.00 | 236.48 | 215.00 | 235.50 | 235.50 | 589,182 |
| 23 Mar 2022 | 193.00 | 225.00 | 193.00 | 218.00 | 218.00 | 309,623 |
| 22 Mar 2022 | 199.20 | 205.00 | 195.00 | 205.00 | 205.00 | 77,422 |
| 21 Mar 2022 | 198.60 | 203.50 | 193.00 | 198.60 | 198.60 | 45,198 |
| 18 Mar 2022 | 193.20 | 204.00 | 193.20 | 198.80 | 198.80 | 34,402 |
| 17 Mar 2022 | 196.80 | 203.37 | 192.28 | 198.80 | 198.80 | 149,738 |
| 16 Mar 2022 | 199.00 | 204.39 | 193.00 | 193.00 | 193.00 | 58,450 |
| 15 Mar 2022 | 201.00 | 201.00 | 193.40 | 193.80 | 193.80 | 28,513 |
| 14 Mar 2022 | 207.00 | 207.00 | 197.66 | 206.00 | 206.00 | 27,554 |
| 11 Mar 2022 | 199.80 | 203.24 | 195.03 | 201.00 | 201.00 | 26,019 |
| 10 Mar 2022 | 199.00 | 202.49 | 196.60 | 200.00 | 200.00 | 38,377 |
| 09 Mar 2022 | 200.00 | 200.00 | 190.65 | 195.60 | 195.60 | 35,844 |
| 08 Mar 2022 | 184.40 | 193.80 | 182.80 | 192.00 | 192.00 | 22,801 |
| 07 Mar 2022 | 181.20 | 190.29 | 175.00 | 188.00 | 188.00 | 183,468 |
| 04 Mar 2022 | 195.20 | 195.20 | 174.83 | 186.00 | 186.00 | 308,389 |
| 03 Mar 2022 | 211.50 | 211.50 | 195.00 | 195.00 | 195.00 | 98,132 |
| 02 Mar 2022 | 199.00 | 206.00 | 199.00 | 206.00 | 206.00 | 50,965 |
| 01 Mar 2022 | 204.50 | 205.00 | 195.66 | 203.00 | 203.00 | 108,070 |
| 28 Feb 2022 | 198.00 | 205.00 | 197.20 | 203.00 | 203.00 | 23,491 |
| 25 Feb 2022 | 205.50 | 205.50 | 197.74 | 203.00 | 203.00 | 42,552 |
| 24 Feb 2022 | 197.00 | 203.00 | 193.71 | 203.00 | 203.00 | 128,443 |
| 23 Feb 2022 | 219.50 | 220.00 | 206.93 | 210.00 | 210.00 | 53,665 |
| 22 Feb 2022 | 197.60 | 217.50 | 195.20 | 215.00 | 215.00 | 87,262 |
| 21 Feb 2022 | 207.50 | 214.50 | 196.77 | 203.00 | 203.00 | 153,000 |
| 18 Feb 2022 | 211.00 | 212.75 | 205.00 | 205.00 | 205.00 | 10,520 |
| 17 Feb 2022 | 212.50 | 215.00 | 205.50 | 210.00 | 210.00 | 45,860 |
| 16 Feb 2022 | 210.00 | 214.50 | 209.50 | 214.00 | 214.00 | 22,892 |
| 15 Feb 2022 | 206.00 | 210.00 | 203.00 | 209.00 | 209.00 | 21,235 |
| 14 Feb 2022 | 209.00 | 214.54 | 207.00 | 208.00 | 208.00 | 88,010 |
| 11 Feb 2022 | 209.50 | 217.50 | 208.00 | 217.50 | 217.50 | 29,142 |
| 10 Feb 2022 | 214.50 | 223.55 | 209.16 | 215.00 | 215.00 | 56,905 |
| 09 Feb 2022 | 205.00 | 222.00 | 202.45 | 218.00 | 218.00 | 202,219 |
| 08 Feb 2022 | 202.50 | 205.24 | 196.16 | 204.50 | 204.50 | 529,028 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
