UK Markets open in 12 mins
NIKKEI 225
28,029.57 +276.20 (+1.00%) HANG SENG
23,766.69 -22.24 (-0.09%) CRUDE OIL
66.22 -0.28 (-0.42%) GOLD FUTURES
1,782.10 +21.40 (+1.22%) DOW
34,580.08 -59.71 (-0.17%) BTC-GBP
38,419.20 +2,022.77 (+5.56%)
Xaar plc (XAR.L)
LSE - LSE Delayed price. Currency in GBp
Add to watchlist
At close: 04:35PM GMT
Show:
Historical prices
Frequency:
Daily
Currency in GBp
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 Dec 2021 | - | - | - | - | - | - |
| 06 Dec 2021 | 150.20 | 154.40 | 145.80 | 153.20 | 153.20 | 107,265 |
| 03 Dec 2021 | 149.80 | 153.80 | 149.00 | 151.00 | 151.00 | 35,099 |
| 02 Dec 2021 | 150.00 | 154.00 | 149.00 | 153.00 | 153.00 | 83,192 |
| 01 Dec 2021 | 151.40 | 155.00 | 147.56 | 151.00 | 151.00 | 78,408 |
| 30 Nov 2021 | 147.40 | 150.40 | 147.00 | 149.00 | 149.00 | 219,119 |
| 29 Nov 2021 | 148.00 | 151.75 | 145.00 | 150.00 | 150.00 | 106,048 |
| 26 Nov 2021 | 141.20 | 149.40 | 141.00 | 148.00 | 148.00 | 460,021 |
| 25 Nov 2021 | 151.00 | 153.60 | 149.80 | 151.60 | 151.60 | 98,152 |
| 24 Nov 2021 | 150.60 | 152.00 | 150.00 | 151.80 | 151.80 | 83,364 |
| 23 Nov 2021 | 144.00 | 154.00 | 142.00 | 152.60 | 152.60 | 597,768 |
| 22 Nov 2021 | 153.40 | 155.80 | 141.20 | 145.00 | 145.00 | 375,120 |
| 19 Nov 2021 | 161.20 | 163.77 | 150.60 | 156.00 | 156.00 | 202,181 |
| 18 Nov 2021 | 165.00 | 166.00 | 160.00 | 160.40 | 160.40 | 140,487 |
| 17 Nov 2021 | 165.40 | 170.20 | 164.80 | 165.00 | 165.00 | 62,719 |
| 16 Nov 2021 | 166.20 | 167.80 | 164.80 | 165.00 | 165.00 | 170,140 |
| 15 Nov 2021 | 165.40 | 169.80 | 160.20 | 169.80 | 169.80 | 95,008 |
| 12 Nov 2021 | 163.40 | 168.20 | 163.14 | 165.00 | 165.00 | 144,691 |
| 11 Nov 2021 | 164.60 | 169.80 | 161.39 | 164.00 | 164.00 | 91,990 |
| 10 Nov 2021 | 165.20 | 169.40 | 164.40 | 168.00 | 168.00 | 65,490 |
| 09 Nov 2021 | 165.20 | 167.80 | 164.60 | 167.00 | 167.00 | 66,209 |
| 08 Nov 2021 | 169.20 | 172.60 | 164.40 | 165.20 | 165.20 | 28,915 |
| 05 Nov 2021 | 168.80 | 169.80 | 165.54 | 168.20 | 168.20 | 8,237 |
| 04 Nov 2021 | 167.00 | 169.80 | 165.28 | 167.00 | 167.00 | 130,361 |
| 03 Nov 2021 | 166.00 | 172.80 | 165.00 | 167.00 | 167.00 | 53,263 |
| 02 Nov 2021 | 165.40 | 170.27 | 164.40 | 164.40 | 164.40 | 91,817 |
| 01 Nov 2021 | 173.00 | 173.00 | 164.00 | 166.60 | 166.60 | 161,581 |
| 29 Oct 2021 | 167.80 | 173.00 | 164.00 | 173.00 | 173.00 | 128,971 |
| 28 Oct 2021 | 165.20 | 169.09 | 164.40 | 168.20 | 168.20 | 51,840 |
| 27 Oct 2021 | 166.20 | 168.38 | 165.00 | 165.60 | 165.60 | 57,914 |
| 26 Oct 2021 | 174.40 | 174.40 | 165.60 | 168.80 | 168.80 | 50,861 |
| 25 Oct 2021 | 179.00 | 179.00 | 167.40 | 170.00 | 170.00 | 106,353 |
| 22 Oct 2021 | 175.20 | 176.00 | 171.20 | 172.80 | 172.80 | 94,801 |
| 21 Oct 2021 | 174.60 | 177.40 | 170.40 | 176.20 | 176.20 | 16,226 |
| 20 Oct 2021 | 170.60 | 175.60 | 169.40 | 175.00 | 175.00 | 170,608 |
| 19 Oct 2021 | 161.00 | 173.85 | 160.80 | 173.40 | 173.40 | 216,831 |
| 18 Oct 2021 | 172.00 | 172.00 | 161.80 | 165.20 | 165.20 | 113,097 |
| 15 Oct 2021 | 177.00 | 182.00 | 165.00 | 166.80 | 166.80 | 319,760 |
| 14 Oct 2021 | 162.00 | 177.00 | 162.00 | 177.00 | 177.00 | 189,120 |
| 13 Oct 2021 | 161.40 | 169.83 | 159.09 | 164.60 | 164.60 | 229,501 |
| 12 Oct 2021 | 165.00 | 165.00 | 157.00 | 159.00 | 159.00 | 613,226 |
| 11 Oct 2021 | 157.00 | 163.46 | 157.00 | 158.00 | 158.00 | 185,233 |
| 08 Oct 2021 | 161.80 | 163.75 | 157.40 | 160.60 | 160.60 | 193,717 |
| 07 Oct 2021 | 158.80 | 163.40 | 157.81 | 161.40 | 161.40 | 182,909 |
| 06 Oct 2021 | 158.00 | 162.40 | 145.00 | 161.60 | 161.60 | 779,912 |
| 05 Oct 2021 | 160.00 | 164.00 | 157.00 | 157.60 | 157.60 | 205,692 |
| 04 Oct 2021 | 159.00 | 163.20 | 156.55 | 157.00 | 157.00 | 397,920 |
| 01 Oct 2021 | 161.00 | 166.00 | 158.98 | 161.60 | 161.60 | 382,554 |
| 30 Sept 2021 | 170.60 | 171.00 | 159.00 | 168.40 | 168.40 | 379,002 |
| 29 Sept 2021 | 170.80 | 176.40 | 165.82 | 170.00 | 170.00 | 362,043 |
| 28 Sept 2021 | 182.20 | 184.80 | 172.39 | 173.00 | 173.00 | 855,473 |
| 27 Sept 2021 | 192.80 | 194.80 | 180.86 | 183.00 | 183.00 | 607,742 |
| 24 Sept 2021 | 194.80 | 194.80 | 186.20 | 191.40 | 191.40 | 135,747 |
| 23 Sept 2021 | 189.60 | 193.80 | 185.20 | 193.80 | 193.80 | 120,797 |
| 22 Sept 2021 | 187.40 | 190.37 | 184.80 | 187.40 | 187.40 | 117,400 |
| 21 Sept 2021 | 187.00 | 191.60 | 182.00 | 185.80 | 185.80 | 425,359 |
| 20 Sept 2021 | 194.60 | 198.00 | 184.00 | 185.20 | 185.20 | 488,060 |
| 17 Sept 2021 | 190.00 | 203.00 | 188.20 | 200.00 | 200.00 | 542,560 |
| 16 Sept 2021 | 195.00 | 197.10 | 190.00 | 191.60 | 191.60 | 294,248 |
| 15 Sept 2021 | 195.00 | 197.00 | 183.00 | 194.00 | 194.00 | 747,316 |
| 14 Sept 2021 | 225.00 | 225.00 | 184.71 | 195.60 | 195.60 | 1,254,374 |
| 13 Sept 2021 | 224.37 | 232.00 | 224.37 | 227.00 | 227.00 | 265,756 |
| 10 Sept 2021 | 221.50 | 226.50 | 220.00 | 224.50 | 224.50 | 98,048 |
| 09 Sept 2021 | 213.00 | 220.50 | 212.00 | 219.00 | 219.00 | 433,260 |
| 08 Sept 2021 | 220.50 | 225.00 | 212.00 | 216.00 | 216.00 | 148,843 |
| 07 Sept 2021 | 221.00 | 227.00 | 220.00 | 222.00 | 222.00 | 183,758 |
| 06 Sept 2021 | 217.50 | 225.30 | 213.50 | 222.50 | 222.50 | 408,204 |
| 03 Sept 2021 | 216.00 | 218.00 | 211.50 | 212.00 | 212.00 | 126,401 |
| 02 Sept 2021 | 219.00 | 221.85 | 212.50 | 216.00 | 216.00 | 224,840 |
| 01 Sept 2021 | 226.00 | 229.00 | 215.00 | 218.00 | 218.00 | 450,664 |
| 31 Aug 2021 | 228.50 | 239.39 | 225.50 | 226.00 | 226.00 | 255,915 |
| 27 Aug 2021 | 220.50 | 235.00 | 220.50 | 235.00 | 235.00 | 364,301 |
| 26 Aug 2021 | 224.50 | 228.50 | 220.50 | 222.00 | 222.00 | 74,961 |
| 25 Aug 2021 | 225.00 | 226.00 | 219.05 | 224.50 | 224.50 | 269,652 |
| 24 Aug 2021 | 225.00 | 228.00 | 219.20 | 221.00 | 221.00 | 154,127 |
| 23 Aug 2021 | 225.00 | 229.50 | 220.86 | 221.00 | 221.00 | 90,877 |
| 20 Aug 2021 | 227.00 | 230.00 | 216.00 | 225.50 | 225.50 | 226,619 |
| 19 Aug 2021 | 238.00 | 238.00 | 223.50 | 225.00 | 225.00 | 157,411 |
| 18 Aug 2021 | 237.00 | 237.46 | 231.50 | 235.00 | 235.00 | 179,957 |
| 17 Aug 2021 | 237.00 | 244.50 | 232.50 | 233.00 | 233.00 | 102,616 |
| 16 Aug 2021 | 253.00 | 254.50 | 235.00 | 241.50 | 241.50 | 244,224 |
| 13 Aug 2021 | 254.00 | 259.12 | 247.50 | 253.00 | 253.00 | 293,940 |
| 12 Aug 2021 | 249.50 | 260.00 | 245.50 | 258.50 | 258.50 | 347,472 |
| 11 Aug 2021 | 243.50 | 253.50 | 237.50 | 246.50 | 246.50 | 432,450 |
| 10 Aug 2021 | 243.00 | 247.50 | 237.50 | 241.00 | 241.00 | 221,029 |
| 09 Aug 2021 | 233.00 | 249.00 | 233.00 | 245.00 | 245.00 | 599,470 |
| 06 Aug 2021 | 217.00 | 223.50 | 217.00 | 222.00 | 222.00 | 81,466 |
| 05 Aug 2021 | 228.50 | 232.52 | 217.88 | 220.00 | 220.00 | 243,574 |
| 04 Aug 2021 | 235.50 | 238.00 | 227.00 | 227.00 | 227.00 | 150,474 |
| 03 Aug 2021 | 234.50 | 240.00 | 230.50 | 236.00 | 236.00 | 425,793 |
| 02 Aug 2021 | 215.00 | 238.00 | 215.00 | 236.00 | 236.00 | 390,646 |
| 30 Jul 2021 | 213.50 | 219.00 | 207.00 | 216.00 | 216.00 | 88,857 |
| 29 Jul 2021 | 209.00 | 214.00 | 209.00 | 214.00 | 214.00 | 89,801 |
| 28 Jul 2021 | 204.00 | 214.00 | 198.40 | 214.00 | 214.00 | 130,508 |
| 27 Jul 2021 | 200.00 | 202.00 | 198.00 | 200.00 | 200.00 | 155,937 |
| 26 Jul 2021 | 201.50 | 204.00 | 197.60 | 202.00 | 202.00 | 67,723 |
| 23 Jul 2021 | 196.80 | 204.00 | 194.10 | 202.50 | 202.50 | 146,802 |
| 22 Jul 2021 | 193.00 | 199.20 | 192.00 | 195.00 | 195.00 | 318,091 |
| 21 Jul 2021 | 184.20 | 196.60 | 183.00 | 194.80 | 194.80 | 185,773 |
| 20 Jul 2021 | 177.00 | 185.00 | 177.00 | 184.00 | 184.00 | 244,201 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2021 Yahoo. All rights reserved.
