UK Markets closed

Xaar plc (XAR.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
185.000.00 (0.00%)
At close: 04:35PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
04 Jul 2022189.80194.80185.00185.00185.0081,658
01 Jul 2022183.00189.80183.00185.00185.0049,287
30 Jun 2022182.40189.80182.00182.40182.4061,953
29 Jun 2022190.04192.80186.99186.10186.109,173
28 Jun 2022183.40194.60182.20186.00186.0021,775
27 Jun 2022188.00193.50182.00183.40183.4025,788
24 Jun 2022192.00197.60188.20194.00194.0034,920
23 Jun 2022192.00195.01192.00192.00192.00452,012
22 Jun 2022197.60204.50195.00196.00196.00270,478
21 Jun 2022198.60199.98195.00197.40197.4089,392
20 Jun 2022195.00199.80194.60199.00199.0020,756
17 Jun 2022195.00199.80194.30195.00195.0064,598
16 Jun 2022200.50206.08190.89193.20193.2037,091
15 Jun 2022200.00209.00192.83201.00201.0051,461
14 Jun 2022201.50208.79192.34196.00196.0071,177
13 Jun 2022210.00210.78201.21202.50202.50107,406
10 Jun 2022213.00220.00211.28215.00215.0037,565
09 Jun 2022217.00217.00212.43215.00215.0014,568
08 Jun 2022220.00220.00212.50214.00214.0024,232
07 Jun 2022215.00220.00212.76216.50216.5043,431
06 Jun 2022207.00217.50207.00216.50216.50210,339
01 Jun 2022217.00218.50212.00215.00215.0034,682
31 May 2022211.00220.00205.92213.50213.50147,203
30 May 2022218.50220.00213.57217.00217.0080,236
27 May 2022221.00226.00217.58219.00219.0030,832
26 May 2022225.00228.50222.00222.00222.0025,479
25 May 2022222.50229.50216.00225.00225.00218,583
24 May 2022225.50227.00218.00220.00220.00203,205
23 May 2022232.50234.88227.50227.50227.5036,539
20 May 2022227.00245.50223.00235.00235.00580,964
19 May 2022226.50231.68221.00224.00224.0012,590
18 May 2022230.50234.05225.50230.00230.00241,377
17 May 2022215.50234.01215.50229.50229.50114,676
16 May 2022230.00230.00221.03224.00224.00139,824
13 May 2022219.50229.50211.40229.50229.5076,098
12 May 2022216.00218.00212.11214.00214.0020,457
11 May 2022218.00229.50210.00224.00224.00159,407
10 May 2022216.50219.50211.00211.00211.00206,455
09 May 2022229.00234.00205.04216.50216.50348,143
06 May 2022240.00240.82225.00225.00225.0087,842
05 May 2022244.50244.50241.00241.00241.0035,612
04 May 2022244.00245.00240.00240.50240.5082,500
03 May 2022246.00248.50241.00242.00242.0083,213
29 Apr 2022243.50253.50242.00248.00248.0062,528
28 Apr 2022238.00252.37237.49248.50248.50183,283
27 Apr 2022228.50237.00226.50237.00237.0081,675
26 Apr 2022235.00239.50227.00227.00227.00140,975
25 Apr 2022236.00237.90223.37226.00226.00196,235
22 Apr 2022246.50248.76241.32242.00242.0066,083
21 Apr 2022247.50257.50246.50248.00248.00120,737
20 Apr 2022251.00255.50247.94252.50252.5036,829
19 Apr 2022249.50256.50246.04252.50252.5050,912
14 Apr 2022253.50260.00253.50255.00255.00106,588
13 Apr 2022255.50259.50247.46259.50259.50142,113
12 Apr 2022258.50258.76248.50250.00250.00116,360
11 Apr 2022265.50265.70255.94258.50258.50299,728
08 Apr 2022267.00269.50260.00265.00265.00504,647
07 Apr 2022265.00272.00262.11270.00270.00213,225
06 Apr 2022270.50274.50262.00270.00270.00334,458
05 Apr 2022266.50275.00264.40273.00273.00603,249
04 Apr 2022259.00271.00255.74268.50268.50232,138
01 Apr 2022262.00263.00255.00255.00255.00283,836
31 Mar 2022240.50262.62240.50258.50258.501,014,053
30 Mar 2022243.50251.00237.00243.00243.00312,420
29 Mar 2022250.00256.00240.50250.00250.00876,839
28 Mar 2022228.00248.50228.00243.00243.0085,623
25 Mar 2022232.00239.00225.50239.00239.00943,763
24 Mar 2022215.00236.48215.00235.50235.50589,182
23 Mar 2022193.00225.00193.00218.00218.00309,623
22 Mar 2022199.20205.00195.00205.00205.0077,422
21 Mar 2022198.60203.50193.00198.60198.6045,198
18 Mar 2022193.20204.00193.20198.80198.8034,402
17 Mar 2022196.80203.37192.28198.80198.80149,738
16 Mar 2022199.00204.39193.00193.00193.0058,450
15 Mar 2022201.00201.00193.40193.80193.8028,513
14 Mar 2022207.00207.00197.66206.00206.0027,554
11 Mar 2022199.80203.24195.03201.00201.0026,019
10 Mar 2022199.00202.49196.60200.00200.0038,377
09 Mar 2022200.00200.00190.65195.60195.6035,844
08 Mar 2022184.40193.80182.80192.00192.0022,801
07 Mar 2022181.20190.29175.00188.00188.00183,468
04 Mar 2022195.20195.20174.83186.00186.00308,389
03 Mar 2022211.50211.50195.00195.00195.0098,132
02 Mar 2022199.00206.00199.00206.00206.0050,965
01 Mar 2022204.50205.00195.66203.00203.00108,070
28 Feb 2022198.00205.00197.20203.00203.0023,491
25 Feb 2022205.50205.50197.74203.00203.0042,552
24 Feb 2022197.00203.00193.71203.00203.00128,443
23 Feb 2022219.50220.00206.93210.00210.0053,665
22 Feb 2022197.60217.50195.20215.00215.0087,262
21 Feb 2022207.50214.50196.77203.00203.00153,000
18 Feb 2022211.00212.75205.00205.00205.0010,520
17 Feb 2022212.50215.00205.50210.00210.0045,860
16 Feb 2022210.00214.50209.50214.00214.0022,892
15 Feb 2022206.00210.00203.00209.00209.0021,235
14 Feb 2022209.00214.54207.00208.00208.0088,010
11 Feb 2022209.50217.50208.00217.50217.5029,142
10 Feb 2022214.50223.55209.16215.00215.0056,905
09 Feb 2022205.00222.00202.45218.00218.00202,219
08 Feb 2022202.50205.24196.16204.50204.50529,028
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...