UK markets closed

XP Power Limited (XPP.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
5,240.00+60.00 (+1.16%)
At close: 4:35PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
28 Oct 20215,140.005,310.005,140.005,240.005,240.008,341
27 Oct 20215,350.005,400.005,140.005,180.005,180.007,892
26 Oct 20215,210.005,380.005,100.005,250.005,250.0014,344
25 Oct 20215,350.005,370.005,100.005,100.005,100.009,414
22 Oct 20215,190.005,344.005,110.005,230.005,230.0029,689
21 Oct 20215,390.005,390.005,080.005,170.005,170.007,427
20 Oct 20215,320.005,320.005,147.485,220.005,220.007,592
19 Oct 20215,190.005,310.005,142.405,230.005,230.007,381
18 Oct 20215,230.005,250.005,180.005,250.005,250.0020,405
15 Oct 20215,200.005,270.005,120.005,220.005,220.0010,051
14 Oct 20215,190.005,240.005,131.005,180.005,180.0017,106
13 Oct 20214,930.005,250.004,930.005,090.005,090.0028,335
12 Oct 20215,060.005,170.984,967.505,130.005,130.007,516
11 Oct 20215,040.005,190.005,000.005,170.005,170.0016,672
08 Oct 20215,100.005,100.004,950.005,000.005,000.007,709
07 Oct 20214,995.005,080.004,880.004,980.004,980.0025,925
06 Oct 20214,895.004,980.004,720.004,895.004,895.0018,692
05 Oct 20214,900.004,995.004,880.004,930.004,930.0010,013
04 Oct 20215,070.005,170.004,910.004,950.004,950.0014,308
01 Oct 20215,070.005,140.004,905.905,070.005,070.0031,259
30 Sept 20215,450.005,489.905,140.005,140.005,140.0052,090
29 Sept 20215,410.005,420.005,290.005,370.005,370.007,268
28 Sept 20215,450.005,490.005,280.005,340.005,340.0012,348
27 Sept 20215,450.005,490.005,300.005,320.005,320.006,695
24 Sept 20215,390.005,480.005,190.005,360.005,360.0013,748
23 Sept 20215,340.005,540.005,320.005,430.005,430.0012,502
22 Sept 20215,210.005,350.005,210.005,300.005,300.008,313
21 Sept 20215,300.005,400.005,180.005,400.005,400.007,014
20 Sept 20215,280.005,440.005,070.005,160.005,160.0036,696
17 Sept 20215,110.005,370.005,110.005,370.005,370.0015,623
16 Sept 20215,230.005,400.005,190.005,230.005,230.008,925
15 Sept 20215,250.005,309.355,140.005,180.005,180.0017,176
14 Sept 20215,400.005,407.205,270.005,300.005,300.007,708
13 Sept 20215,340.005,350.005,330.005,350.005,350.0092
10 Sept 20215,300.005,380.005,230.005,310.005,310.008,251
09 Sept 20215,250.005,500.005,190.005,300.005,300.0012,848
09 Sept 202119 Dividend
08 Sept 20215,310.005,409.925,280.005,290.005,271.0012,144
07 Sept 20215,390.005,470.005,350.005,360.005,340.7515,930
06 Sept 20215,530.005,700.005,370.005,420.005,400.5315,924
03 Sept 20215,580.005,580.005,400.005,440.005,420.467,806
02 Sept 20215,530.005,550.005,460.005,480.005,460.3211,185
01 Sept 20215,650.005,670.005,480.005,480.005,460.325,300
31 Aug 20215,460.005,626.005,430.205,520.005,500.1716,475
27 Aug 20215,300.005,480.005,260.765,460.005,440.3951,974
26 Aug 20215,470.005,470.005,340.005,360.005,340.7515,998
25 Aug 20215,450.005,490.005,350.305,440.005,420.4614,330
24 Aug 20215,570.005,570.005,440.005,440.005,420.467,017
23 Aug 20215,600.005,600.005,450.005,480.005,460.329,175
20 Aug 20215,620.005,620.005,440.755,590.005,569.925,249
19 Aug 20215,550.005,670.005,460.005,550.005,530.0733,474
18 Aug 20215,690.005,690.005,590.005,590.005,569.9214,051
17 Aug 20215,600.005,700.005,590.005,630.005,609.7851,988
16 Aug 20215,530.005,660.005,520.005,590.005,569.927,878
13 Aug 20215,650.005,688.885,514.875,610.005,589.8517,642
12 Aug 20215,600.005,649.335,560.005,610.005,589.8513,692
11 Aug 20215,540.005,600.005,510.005,550.005,530.0728,808
10 Aug 20215,520.005,560.005,410.005,500.005,480.259,629
09 Aug 20215,330.005,450.005,020.005,450.005,430.4324,285
06 Aug 20215,180.005,380.005,070.005,300.005,280.9625,447
05 Aug 20215,250.005,370.005,250.005,360.005,340.7513,096
04 Aug 20215,160.005,426.925,147.085,330.005,310.8625,329
03 Aug 20215,170.005,390.005,042.005,160.005,141.4722,808
02 Aug 20215,010.005,230.004,805.005,040.005,021.9041,532
30 Jul 20215,020.005,140.005,000.005,140.005,121.546,462
29 Jul 20215,080.005,080.005,000.005,060.005,041.836,596
28 Jul 20214,850.005,123.754,850.005,000.004,982.0416,543
27 Jul 20214,900.005,070.004,900.005,050.005,031.867,466
26 Jul 20215,010.005,170.004,893.254,980.004,962.118,204
23 Jul 20215,090.005,090.004,980.005,000.004,982.048,539
22 Jul 20215,140.005,180.004,979.095,090.005,071.7279,262
21 Jul 20214,660.005,200.004,660.005,000.004,982.049,961
20 Jul 20214,965.005,068.994,652.445,000.004,982.0424,257
19 Jul 20214,930.005,280.004,760.004,760.004,742.9016,168
16 Jul 20215,210.005,280.004,930.004,965.004,947.1711,765
15 Jul 20215,300.005,540.005,070.005,120.005,101.6119,557
14 Jul 20215,380.005,720.005,230.005,290.005,271.0018,506
13 Jul 20215,430.005,490.005,400.005,400.005,380.6033,813
12 Jul 20215,600.005,640.005,398.175,410.005,390.5727,110
09 Jul 20215,540.005,630.005,450.005,470.005,450.354,849
08 Jul 20215,410.005,670.005,410.005,540.005,520.1012,185
07 Jul 20215,550.005,779.385,550.005,620.005,599.819,912
06 Jul 20215,550.005,670.005,467.205,600.005,579.8921,117
05 Jul 20215,450.005,770.005,370.005,690.005,669.568,698
02 Jul 20215,470.005,590.005,320.005,590.005,569.929,534
01 Jul 20215,440.005,600.005,390.005,590.005,569.9211,794
30 Jun 20215,360.005,650.005,360.005,580.005,559.9615,630
29 Jun 20215,550.005,645.245,450.005,580.005,559.9612,211
28 Jun 20215,550.005,600.005,520.005,560.005,540.0311,793
25 Jun 20215,540.005,580.005,440.005,520.005,500.178,682
24 Jun 20215,600.005,600.005,437.735,480.005,460.3235,942
23 Jun 20215,240.005,500.005,070.005,500.005,480.2519,861
22 Jun 20215,320.005,440.005,250.005,440.005,420.4618,342
21 Jun 20215,100.005,420.005,100.005,420.005,400.5326,850
18 Jun 20215,360.005,410.005,230.005,300.005,280.9674,748
17 Jun 20215,210.005,320.005,040.005,270.005,251.0722,543
17 Jun 202118 Dividend
16 Jun 20215,290.005,350.005,232.025,350.005,312.8527,641
15 Jun 20215,420.005,420.005,223.405,300.005,263.2016,053
14 Jun 20215,160.005,350.005,099.245,320.005,283.068,546
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...