UK markets closed
NIKKEI 225
37,628.48 -831.60 (-2.16%) HANG SENG
17,284.54 +83.27 (+0.48%) CRUDE OIL
82.55 -0.26 (-0.31%) GOLD FUTURES
2,342.10 +3.70 (+0.16%) DOW
37,980.13 -480.79 (-1.25%) Bitcoin GBP
51,489.44 -192.88 (-0.37%)
XP Factory Plc (XPF.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:26PM BST
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 13.83 | 14.50 | 13.83 | 14.00 | 14.00 | 137,798 |
| 24 Apr 2024 | 14.00 | 14.25 | 13.83 | 14.00 | 14.00 | 121,654 |
| 23 Apr 2024 | 14.00 | 14.50 | 13.50 | 14.00 | 14.00 | 174,238 |
| 22 Apr 2024 | 13.75 | 14.30 | 13.60 | 14.00 | 14.00 | 41,079 |
| 19 Apr 2024 | 14.00 | 14.30 | 13.50 | 13.75 | 13.75 | 279,190 |
| 18 Apr 2024 | 14.25 | 14.45 | 14.02 | 14.25 | 14.25 | 516,681 |
| 17 Apr 2024 | 14.25 | 14.50 | 14.00 | 14.30 | 14.30 | 423,057 |
| 16 Apr 2024 | 14.00 | 14.85 | 14.00 | 14.25 | 14.25 | 537,797 |
| 15 Apr 2024 | 13.75 | 14.38 | 13.50 | 14.00 | 14.00 | 5,992,036 |
| 12 Apr 2024 | 13.75 | 14.00 | 12.75 | 13.75 | 13.75 | 54,214,877 |
| 11 Apr 2024 | 13.50 | 14.00 | 13.50 | 13.75 | 13.75 | 171,897 |
| 10 Apr 2024 | 13.50 | 14.00 | 13.00 | 13.50 | 13.50 | 168,844 |
| 09 Apr 2024 | 13.50 | 14.00 | 13.06 | 13.50 | 13.50 | 185,759 |
| 08 Apr 2024 | 13.50 | 14.00 | 13.07 | 13.50 | 13.50 | 96,186 |
| 05 Apr 2024 | 13.50 | 13.75 | 12.75 | 13.50 | 13.50 | 352,303 |
| 04 Apr 2024 | 14.50 | 14.50 | 13.00 | 13.50 | 13.50 | 232,273 |
| 03 Apr 2024 | 14.50 | 14.38 | 13.70 | 14.50 | 14.50 | 48,184 |
| 02 Apr 2024 | 14.50 | 14.65 | 14.00 | 14.50 | 14.50 | 146,088 |
| 28 Mar 2024 | 14.50 | 15.00 | 13.98 | 14.50 | 14.50 | 6,750,158 |
| 27 Mar 2024 | 14.50 | 15.00 | 14.00 | 14.50 | 14.50 | 228,714 |
| 26 Mar 2024 | 14.50 | 15.00 | 14.00 | 14.50 | 14.50 | 107,772 |
| 25 Mar 2024 | 14.50 | 14.70 | 14.00 | 14.50 | 14.50 | 775,441 |
| 22 Mar 2024 | 14.50 | 15.00 | 13.70 | 14.50 | 14.50 | 933,813 |
| 21 Mar 2024 | 13.50 | 14.89 | 13.50 | 14.50 | 14.50 | 425,417 |
| 20 Mar 2024 | 14.75 | 15.00 | 13.00 | 13.25 | 13.25 | 951,916 |
| 19 Mar 2024 | 15.50 | 16.50 | 14.50 | 14.75 | 14.75 | 1,001,805 |
| 18 Mar 2024 | 14.25 | 15.00 | 14.00 | 14.75 | 14.75 | 1,498,145 |
| 15 Mar 2024 | 14.25 | 14.48 | 14.16 | 14.25 | 14.25 | 462,241 |
| 14 Mar 2024 | 14.25 | 14.50 | 14.00 | 14.25 | 14.25 | 88,942 |
| 13 Mar 2024 | 14.25 | 14.48 | 14.15 | 14.25 | 14.25 | 137,270 |
| 12 Mar 2024 | 14.25 | 14.33 | 14.00 | 14.00 | 14.00 | 174,588 |
| 11 Mar 2024 | 14.25 | 14.50 | 14.11 | 14.25 | 14.25 | 117,930 |
| 08 Mar 2024 | 15.25 | 15.50 | 13.50 | 14.25 | 14.25 | 1,081,809 |
| 07 Mar 2024 | 15.50 | 15.50 | 15.00 | 15.25 | 15.25 | 111,766 |
| 06 Mar 2024 | 16.00 | 15.50 | 15.11 | 15.50 | 15.50 | 51,039 |
| 05 Mar 2024 | 16.00 | 16.89 | 15.50 | 16.00 | 16.00 | 1,258,793 |
| 04 Mar 2024 | 15.75 | 16.00 | 15.00 | 16.00 | 16.00 | 690,775 |
| 01 Mar 2024 | 15.50 | 16.00 | 15.00 | 15.75 | 15.75 | 284,036 |
| 29 Feb 2024 | 16.75 | 17.50 | 15.02 | 15.50 | 15.50 | 1,054,772 |
| 28 Feb 2024 | 16.75 | 16.38 | 16.00 | 16.75 | 16.75 | 113,242 |
| 27 Feb 2024 | 16.75 | 16.90 | 16.41 | 16.75 | 16.75 | 140,277 |
| 26 Feb 2024 | 16.75 | 17.00 | 16.25 | 16.75 | 16.75 | 169,888 |
| 23 Feb 2024 | 16.75 | 17.20 | 16.25 | 16.75 | 16.75 | 223,322 |
| 22 Feb 2024 | 16.75 | 17.20 | 16.50 | 16.75 | 16.75 | 92,734 |
| 21 Feb 2024 | 16.25 | 17.38 | 16.00 | 16.75 | 16.75 | 1,162,666 |
| 20 Feb 2024 | 16.25 | 16.55 | 16.40 | 16.25 | 16.25 | 36,025 |
| 19 Feb 2024 | 16.25 | 16.95 | 15.50 | 16.25 | 16.25 | 192,939 |
| 16 Feb 2024 | 16.25 | 17.00 | 15.57 | 16.25 | 16.25 | 78,350 |
| 15 Feb 2024 | 16.25 | 16.75 | 16.00 | 16.25 | 16.25 | 63,292 |
| 14 Feb 2024 | 16.50 | 16.69 | 16.00 | 16.25 | 16.25 | 212,417 |
| 13 Feb 2024 | 15.50 | 17.00 | 15.25 | 16.50 | 16.50 | 595,175 |
| 12 Feb 2024 | 15.25 | 16.00 | 14.50 | 15.00 | 15.00 | 276,396 |
| 09 Feb 2024 | 15.50 | 16.00 | 14.65 | 15.25 | 15.25 | 475,677 |
| 08 Feb 2024 | 14.75 | 16.38 | 14.00 | 14.00 | 14.00 | 343,236 |
| 07 Feb 2024 | 14.75 | 15.50 | 14.52 | 14.75 | 14.75 | 58,936 |
| 06 Feb 2024 | 14.75 | 15.35 | 14.40 | 14.75 | 14.75 | 99,045 |
| 05 Feb 2024 | 14.75 | 15.50 | 14.00 | 14.75 | 14.75 | 313,181 |
| 02 Feb 2024 | 14.75 | 15.50 | 14.63 | 14.75 | 14.75 | 27,048 |
| 01 Feb 2024 | 14.50 | 15.39 | 14.00 | 14.75 | 14.75 | 713,982 |
| 31 Jan 2024 | 14.75 | 15.00 | 14.25 | 14.50 | 14.50 | 255,541 |
| 30 Jan 2024 | 15.00 | 15.14 | 14.50 | 14.75 | 14.75 | 550,400 |
| 29 Jan 2024 | 15.00 | 15.50 | 14.50 | 15.00 | 15.00 | 188,232 |
| 26 Jan 2024 | 15.25 | 15.50 | 14.75 | 15.00 | 15.00 | 288,552 |
| 25 Jan 2024 | 15.50 | 16.00 | 14.50 | 14.50 | 14.50 | 246,741 |
| 24 Jan 2024 | 14.00 | 16.00 | 13.50 | 15.50 | 15.50 | 887,012 |
| 23 Jan 2024 | 14.25 | 14.50 | 13.85 | 14.00 | 14.00 | 439,468 |
| 22 Jan 2024 | 15.75 | 16.00 | 14.11 | 14.25 | 14.25 | 817,423 |
| 19 Jan 2024 | 15.75 | 17.00 | 15.00 | 15.75 | 15.75 | 789,551 |
| 18 Jan 2024 | 16.50 | 17.50 | 15.50 | 15.75 | 15.75 | 1,110,778 |
| 17 Jan 2024 | 15.50 | 15.70 | 15.20 | 15.50 | 15.50 | 93,449 |
| 16 Jan 2024 | 15.75 | 16.00 | 15.18 | 15.50 | 15.50 | 116,147 |
| 15 Jan 2024 | 15.73 | 15.73 | 15.68 | 15.75 | 15.75 | 43,836 |
| 12 Jan 2024 | 15.75 | 16.00 | 15.73 | 15.75 | 15.75 | 49,248 |
| 11 Jan 2024 | 16.25 | 15.98 | 15.50 | 15.75 | 15.75 | 219,952 |
| 10 Jan 2024 | 16.25 | 16.19 | 15.73 | 16.25 | 16.25 | 92,648 |
| 09 Jan 2024 | 16.50 | 16.20 | 16.20 | 16.25 | 16.25 | 287,923 |
| 08 Jan 2024 | 16.50 | 16.39 | 16.00 | 16.50 | 16.50 | 144,821 |
| 05 Jan 2024 | 16.50 | 17.00 | 16.00 | 16.50 | 16.50 | 1,097,362 |
| 04 Jan 2024 | 17.00 | 17.00 | 16.00 | 16.50 | 16.50 | 174,004 |
| 03 Jan 2024 | 17.50 | 18.00 | 16.50 | 17.00 | 17.00 | 299,537 |
| 02 Jan 2024 | 17.50 | 18.00 | 17.00 | 17.50 | 17.50 | 193,902 |
| 29 Dec 2023 | 17.50 | 17.95 | 17.00 | 17.50 | 17.50 | 284,323 |
| 28 Dec 2023 | 17.50 | 18.00 | 16.68 | 17.50 | 17.50 | 238,550 |
| 27 Dec 2023 | 17.00 | 18.00 | 16.68 | 17.50 | 17.50 | 699,530 |
| 22 Dec 2023 | 16.50 | 17.48 | 16.31 | 17.00 | 17.00 | 405,327 |
| 21 Dec 2023 | 16.50 | 17.00 | 16.00 | 16.50 | 16.50 | 319,662 |
| 20 Dec 2023 | 15.00 | 18.00 | 14.50 | 16.50 | 16.50 | 967,621 |
| 19 Dec 2023 | 15.00 | 15.50 | 14.86 | 15.00 | 15.00 | 158,167 |
| 18 Dec 2023 | 15.00 | 15.50 | 14.81 | 15.00 | 15.00 | 31,367 |
| 15 Dec 2023 | 15.00 | 15.50 | 14.72 | 15.00 | 15.00 | 41,456 |
| 14 Dec 2023 | 15.00 | 15.50 | 14.67 | 15.00 | 15.00 | 183,544 |
| 13 Dec 2023 | 15.25 | 15.50 | 14.51 | 14.90 | 14.90 | 267,256 |
| 12 Dec 2023 | 16.00 | 16.14 | 15.00 | 15.25 | 15.25 | 309,512 |
| 11 Dec 2023 | 16.00 | 16.48 | 15.50 | 16.00 | 16.00 | 276,673 |
| 08 Dec 2023 | 16.00 | 16.09 | 15.55 | 16.00 | 16.00 | 66,473 |
| 07 Dec 2023 | 16.00 | 16.50 | 15.00 | 16.00 | 16.00 | 233,632 |
| 06 Dec 2023 | 14.50 | 16.58 | 14.71 | 16.00 | 16.00 | 4,278,468 |
| 05 Dec 2023 | 14.25 | 15.00 | 13.84 | 14.50 | 14.50 | 361,540 |
| 04 Dec 2023 | 14.00 | 14.98 | 13.81 | 14.25 | 14.25 | 137,720 |
| 01 Dec 2023 | 13.75 | 14.50 | 13.12 | 14.00 | 14.00 | 449,584 |
| *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.