UK markets closed
NIKKEI 225
28,820.09 -278.15 (-0.96%) HANG SENG
25,555.73 -73.01 (-0.28%) CRUDE OIL
82.80 +0.14 (+0.17%) GOLD FUTURES
1,802.20 +3.40 (+0.19%) DOW
35,663.78 +173.09 (+0.49%) BTC-GBP
44,214.75 +1,268.32 (+2.95%)
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
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Oct 2021 | 5,140.00 | 5,310.00 | 5,140.00 | 5,240.00 | 5,240.00 | 8,341 |
| 27 Oct 2021 | 5,350.00 | 5,400.00 | 5,140.00 | 5,180.00 | 5,180.00 | 7,892 |
| 26 Oct 2021 | 5,210.00 | 5,380.00 | 5,100.00 | 5,250.00 | 5,250.00 | 14,344 |
| 25 Oct 2021 | 5,350.00 | 5,370.00 | 5,100.00 | 5,100.00 | 5,100.00 | 9,414 |
| 22 Oct 2021 | 5,190.00 | 5,344.00 | 5,110.00 | 5,230.00 | 5,230.00 | 29,689 |
| 21 Oct 2021 | 5,390.00 | 5,390.00 | 5,080.00 | 5,170.00 | 5,170.00 | 7,427 |
| 20 Oct 2021 | 5,320.00 | 5,320.00 | 5,147.48 | 5,220.00 | 5,220.00 | 7,592 |
| 19 Oct 2021 | 5,190.00 | 5,310.00 | 5,142.40 | 5,230.00 | 5,230.00 | 7,381 |
| 18 Oct 2021 | 5,230.00 | 5,250.00 | 5,180.00 | 5,250.00 | 5,250.00 | 20,405 |
| 15 Oct 2021 | 5,200.00 | 5,270.00 | 5,120.00 | 5,220.00 | 5,220.00 | 10,051 |
| 14 Oct 2021 | 5,190.00 | 5,240.00 | 5,131.00 | 5,180.00 | 5,180.00 | 17,106 |
| 13 Oct 2021 | 4,930.00 | 5,250.00 | 4,930.00 | 5,090.00 | 5,090.00 | 28,335 |
| 12 Oct 2021 | 5,060.00 | 5,170.98 | 4,967.50 | 5,130.00 | 5,130.00 | 7,516 |
| 11 Oct 2021 | 5,040.00 | 5,190.00 | 5,000.00 | 5,170.00 | 5,170.00 | 16,672 |
| 08 Oct 2021 | 5,100.00 | 5,100.00 | 4,950.00 | 5,000.00 | 5,000.00 | 7,709 |
| 07 Oct 2021 | 4,995.00 | 5,080.00 | 4,880.00 | 4,980.00 | 4,980.00 | 25,925 |
| 06 Oct 2021 | 4,895.00 | 4,980.00 | 4,720.00 | 4,895.00 | 4,895.00 | 18,692 |
| 05 Oct 2021 | 4,900.00 | 4,995.00 | 4,880.00 | 4,930.00 | 4,930.00 | 10,013 |
| 04 Oct 2021 | 5,070.00 | 5,170.00 | 4,910.00 | 4,950.00 | 4,950.00 | 14,308 |
| 01 Oct 2021 | 5,070.00 | 5,140.00 | 4,905.90 | 5,070.00 | 5,070.00 | 31,259 |
| 30 Sept 2021 | 5,450.00 | 5,489.90 | 5,140.00 | 5,140.00 | 5,140.00 | 52,090 |
| 29 Sept 2021 | 5,410.00 | 5,420.00 | 5,290.00 | 5,370.00 | 5,370.00 | 7,268 |
| 28 Sept 2021 | 5,450.00 | 5,490.00 | 5,280.00 | 5,340.00 | 5,340.00 | 12,348 |
| 27 Sept 2021 | 5,450.00 | 5,490.00 | 5,300.00 | 5,320.00 | 5,320.00 | 6,695 |
| 24 Sept 2021 | 5,390.00 | 5,480.00 | 5,190.00 | 5,360.00 | 5,360.00 | 13,748 |
| 23 Sept 2021 | 5,340.00 | 5,540.00 | 5,320.00 | 5,430.00 | 5,430.00 | 12,502 |
| 22 Sept 2021 | 5,210.00 | 5,350.00 | 5,210.00 | 5,300.00 | 5,300.00 | 8,313 |
| 21 Sept 2021 | 5,300.00 | 5,400.00 | 5,180.00 | 5,400.00 | 5,400.00 | 7,014 |
| 20 Sept 2021 | 5,280.00 | 5,440.00 | 5,070.00 | 5,160.00 | 5,160.00 | 36,696 |
| 17 Sept 2021 | 5,110.00 | 5,370.00 | 5,110.00 | 5,370.00 | 5,370.00 | 15,623 |
| 16 Sept 2021 | 5,230.00 | 5,400.00 | 5,190.00 | 5,230.00 | 5,230.00 | 8,925 |
| 15 Sept 2021 | 5,250.00 | 5,309.35 | 5,140.00 | 5,180.00 | 5,180.00 | 17,176 |
| 14 Sept 2021 | 5,400.00 | 5,407.20 | 5,270.00 | 5,300.00 | 5,300.00 | 7,708 |
| 13 Sept 2021 | 5,340.00 | 5,350.00 | 5,330.00 | 5,350.00 | 5,350.00 | 92 |
| 10 Sept 2021 | 5,300.00 | 5,380.00 | 5,230.00 | 5,310.00 | 5,310.00 | 8,251 |
| 09 Sept 2021 | 5,250.00 | 5,500.00 | 5,190.00 | 5,300.00 | 5,300.00 | 12,848 |
| 09 Sept 2021 | 19 Dividend | |||||
| 08 Sept 2021 | 5,310.00 | 5,409.92 | 5,280.00 | 5,290.00 | 5,271.00 | 12,144 |
| 07 Sept 2021 | 5,390.00 | 5,470.00 | 5,350.00 | 5,360.00 | 5,340.75 | 15,930 |
| 06 Sept 2021 | 5,530.00 | 5,700.00 | 5,370.00 | 5,420.00 | 5,400.53 | 15,924 |
| 03 Sept 2021 | 5,580.00 | 5,580.00 | 5,400.00 | 5,440.00 | 5,420.46 | 7,806 |
| 02 Sept 2021 | 5,530.00 | 5,550.00 | 5,460.00 | 5,480.00 | 5,460.32 | 11,185 |
| 01 Sept 2021 | 5,650.00 | 5,670.00 | 5,480.00 | 5,480.00 | 5,460.32 | 5,300 |
| 31 Aug 2021 | 5,460.00 | 5,626.00 | 5,430.20 | 5,520.00 | 5,500.17 | 16,475 |
| 27 Aug 2021 | 5,300.00 | 5,480.00 | 5,260.76 | 5,460.00 | 5,440.39 | 51,974 |
| 26 Aug 2021 | 5,470.00 | 5,470.00 | 5,340.00 | 5,360.00 | 5,340.75 | 15,998 |
| 25 Aug 2021 | 5,450.00 | 5,490.00 | 5,350.30 | 5,440.00 | 5,420.46 | 14,330 |
| 24 Aug 2021 | 5,570.00 | 5,570.00 | 5,440.00 | 5,440.00 | 5,420.46 | 7,017 |
| 23 Aug 2021 | 5,600.00 | 5,600.00 | 5,450.00 | 5,480.00 | 5,460.32 | 9,175 |
| 20 Aug 2021 | 5,620.00 | 5,620.00 | 5,440.75 | 5,590.00 | 5,569.92 | 5,249 |
| 19 Aug 2021 | 5,550.00 | 5,670.00 | 5,460.00 | 5,550.00 | 5,530.07 | 33,474 |
| 18 Aug 2021 | 5,690.00 | 5,690.00 | 5,590.00 | 5,590.00 | 5,569.92 | 14,051 |
| 17 Aug 2021 | 5,600.00 | 5,700.00 | 5,590.00 | 5,630.00 | 5,609.78 | 51,988 |
| 16 Aug 2021 | 5,530.00 | 5,660.00 | 5,520.00 | 5,590.00 | 5,569.92 | 7,878 |
| 13 Aug 2021 | 5,650.00 | 5,688.88 | 5,514.87 | 5,610.00 | 5,589.85 | 17,642 |
| 12 Aug 2021 | 5,600.00 | 5,649.33 | 5,560.00 | 5,610.00 | 5,589.85 | 13,692 |
| 11 Aug 2021 | 5,540.00 | 5,600.00 | 5,510.00 | 5,550.00 | 5,530.07 | 28,808 |
| 10 Aug 2021 | 5,520.00 | 5,560.00 | 5,410.00 | 5,500.00 | 5,480.25 | 9,629 |
| 09 Aug 2021 | 5,330.00 | 5,450.00 | 5,020.00 | 5,450.00 | 5,430.43 | 24,285 |
| 06 Aug 2021 | 5,180.00 | 5,380.00 | 5,070.00 | 5,300.00 | 5,280.96 | 25,447 |
| 05 Aug 2021 | 5,250.00 | 5,370.00 | 5,250.00 | 5,360.00 | 5,340.75 | 13,096 |
| 04 Aug 2021 | 5,160.00 | 5,426.92 | 5,147.08 | 5,330.00 | 5,310.86 | 25,329 |
| 03 Aug 2021 | 5,170.00 | 5,390.00 | 5,042.00 | 5,160.00 | 5,141.47 | 22,808 |
| 02 Aug 2021 | 5,010.00 | 5,230.00 | 4,805.00 | 5,040.00 | 5,021.90 | 41,532 |
| 30 Jul 2021 | 5,020.00 | 5,140.00 | 5,000.00 | 5,140.00 | 5,121.54 | 6,462 |
| 29 Jul 2021 | 5,080.00 | 5,080.00 | 5,000.00 | 5,060.00 | 5,041.83 | 6,596 |
| 28 Jul 2021 | 4,850.00 | 5,123.75 | 4,850.00 | 5,000.00 | 4,982.04 | 16,543 |
| 27 Jul 2021 | 4,900.00 | 5,070.00 | 4,900.00 | 5,050.00 | 5,031.86 | 7,466 |
| 26 Jul 2021 | 5,010.00 | 5,170.00 | 4,893.25 | 4,980.00 | 4,962.11 | 8,204 |
| 23 Jul 2021 | 5,090.00 | 5,090.00 | 4,980.00 | 5,000.00 | 4,982.04 | 8,539 |
| 22 Jul 2021 | 5,140.00 | 5,180.00 | 4,979.09 | 5,090.00 | 5,071.72 | 79,262 |
| 21 Jul 2021 | 4,660.00 | 5,200.00 | 4,660.00 | 5,000.00 | 4,982.04 | 9,961 |
| 20 Jul 2021 | 4,965.00 | 5,068.99 | 4,652.44 | 5,000.00 | 4,982.04 | 24,257 |
| 19 Jul 2021 | 4,930.00 | 5,280.00 | 4,760.00 | 4,760.00 | 4,742.90 | 16,168 |
| 16 Jul 2021 | 5,210.00 | 5,280.00 | 4,930.00 | 4,965.00 | 4,947.17 | 11,765 |
| 15 Jul 2021 | 5,300.00 | 5,540.00 | 5,070.00 | 5,120.00 | 5,101.61 | 19,557 |
| 14 Jul 2021 | 5,380.00 | 5,720.00 | 5,230.00 | 5,290.00 | 5,271.00 | 18,506 |
| 13 Jul 2021 | 5,430.00 | 5,490.00 | 5,400.00 | 5,400.00 | 5,380.60 | 33,813 |
| 12 Jul 2021 | 5,600.00 | 5,640.00 | 5,398.17 | 5,410.00 | 5,390.57 | 27,110 |
| 09 Jul 2021 | 5,540.00 | 5,630.00 | 5,450.00 | 5,470.00 | 5,450.35 | 4,849 |
| 08 Jul 2021 | 5,410.00 | 5,670.00 | 5,410.00 | 5,540.00 | 5,520.10 | 12,185 |
| 07 Jul 2021 | 5,550.00 | 5,779.38 | 5,550.00 | 5,620.00 | 5,599.81 | 9,912 |
| 06 Jul 2021 | 5,550.00 | 5,670.00 | 5,467.20 | 5,600.00 | 5,579.89 | 21,117 |
| 05 Jul 2021 | 5,450.00 | 5,770.00 | 5,370.00 | 5,690.00 | 5,669.56 | 8,698 |
| 02 Jul 2021 | 5,470.00 | 5,590.00 | 5,320.00 | 5,590.00 | 5,569.92 | 9,534 |
| 01 Jul 2021 | 5,440.00 | 5,600.00 | 5,390.00 | 5,590.00 | 5,569.92 | 11,794 |
| 30 Jun 2021 | 5,360.00 | 5,650.00 | 5,360.00 | 5,580.00 | 5,559.96 | 15,630 |
| 29 Jun 2021 | 5,550.00 | 5,645.24 | 5,450.00 | 5,580.00 | 5,559.96 | 12,211 |
| 28 Jun 2021 | 5,550.00 | 5,600.00 | 5,520.00 | 5,560.00 | 5,540.03 | 11,793 |
| 25 Jun 2021 | 5,540.00 | 5,580.00 | 5,440.00 | 5,520.00 | 5,500.17 | 8,682 |
| 24 Jun 2021 | 5,600.00 | 5,600.00 | 5,437.73 | 5,480.00 | 5,460.32 | 35,942 |
| 23 Jun 2021 | 5,240.00 | 5,500.00 | 5,070.00 | 5,500.00 | 5,480.25 | 19,861 |
| 22 Jun 2021 | 5,320.00 | 5,440.00 | 5,250.00 | 5,440.00 | 5,420.46 | 18,342 |
| 21 Jun 2021 | 5,100.00 | 5,420.00 | 5,100.00 | 5,420.00 | 5,400.53 | 26,850 |
| 18 Jun 2021 | 5,360.00 | 5,410.00 | 5,230.00 | 5,300.00 | 5,280.96 | 74,748 |
| 17 Jun 2021 | 5,210.00 | 5,320.00 | 5,040.00 | 5,270.00 | 5,251.07 | 22,543 |
| 17 Jun 2021 | 18 Dividend | |||||
| 16 Jun 2021 | 5,290.00 | 5,350.00 | 5,232.02 | 5,350.00 | 5,312.85 | 27,641 |
| 15 Jun 2021 | 5,420.00 | 5,420.00 | 5,223.40 | 5,300.00 | 5,263.20 | 16,053 |
| 14 Jun 2021 | 5,160.00 | 5,350.00 | 5,099.24 | 5,320.00 | 5,283.06 | 8,546 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
