XP Power Limited (XPP.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:35PM BST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 1,122.00 | 1,132.00 | 1,108.00 | 1,108.00 | 1,108.00 | 9,120 |
| 02 May 2024 | 1,092.00 | 1,130.00 | 1,092.00 | 1,108.00 | 1,108.00 | 12,305 |
| 01 May 2024 | 1,084.00 | 1,132.00 | 1,080.00 | 1,100.00 | 1,100.00 | 9,570 |
| 30 Apr 2024 | 1,118.00 | 1,150.00 | 1,056.00 | 1,100.00 | 1,100.00 | 31,878 |
| 29 Apr 2024 | 1,076.00 | 1,120.00 | 1,054.00 | 1,088.00 | 1,088.00 | 29,378 |
| 26 Apr 2024 | 1,072.00 | 1,112.00 | 1,072.00 | 1,084.00 | 1,084.00 | 44,903 |
| 25 Apr 2024 | 1,080.00 | 1,098.00 | 1,064.00 | 1,096.00 | 1,096.00 | 33,170 |
| 24 Apr 2024 | 1,038.00 | 1,062.00 | 1,016.00 | 1,062.00 | 1,062.00 | 306,080 |
| 23 Apr 2024 | 1,074.00 | 1,074.00 | 1,036.00 | 1,036.00 | 1,036.00 | 29,511 |
| 22 Apr 2024 | 1,074.00 | 1,082.00 | 1,032.00 | 1,066.00 | 1,066.00 | 121,931 |
| 19 Apr 2024 | 1,060.00 | 1,069.50 | 1,042.00 | 1,050.00 | 1,050.00 | 28,655 |
| 18 Apr 2024 | 1,056.00 | 1,066.00 | 1,046.00 | 1,060.00 | 1,060.00 | 20,259 |
| 17 Apr 2024 | 1,044.00 | 1,070.00 | 1,042.00 | 1,056.00 | 1,056.00 | 20,900 |
| 16 Apr 2024 | 1,064.00 | 1,064.00 | 1,042.00 | 1,050.00 | 1,050.00 | 24,659 |
| 15 Apr 2024 | 1,098.00 | 1,106.00 | 1,070.00 | 1,084.00 | 1,084.00 | 23,731 |
| 12 Apr 2024 | 1,118.00 | 1,125.00 | 1,077.60 | 1,090.00 | 1,090.00 | 31,040 |
| 11 Apr 2024 | 1,042.00 | 1,112.00 | 1,042.00 | 1,092.00 | 1,092.00 | 39,195 |
| 10 Apr 2024 | 990.00 | 1,124.00 | 990.00 | 1,070.00 | 1,070.00 | 111,691 |
| 09 Apr 2024 | 1,024.00 | 1,024.00 | 986.88 | 991.00 | 991.00 | 153,385 |
| 08 Apr 2024 | 1,048.00 | 1,081.60 | 1,022.00 | 1,024.00 | 1,024.00 | 46,448 |
| 05 Apr 2024 | 1,040.00 | 1,044.00 | 1,026.00 | 1,034.00 | 1,034.00 | 37,261 |
| 04 Apr 2024 | 1,032.00 | 1,048.00 | 1,044.00 | 1,044.00 | 1,044.00 | 30,414 |
| 03 Apr 2024 | 1,044.00 | 1,052.00 | 1,026.00 | 1,050.00 | 1,050.00 | 54,963 |
| 02 Apr 2024 | 1,090.00 | 1,096.00 | 1,050.00 | 1,056.00 | 1,056.00 | 39,042 |
| 28 Mar 2024 | 1,044.00 | 1,108.00 | 1,034.00 | 1,090.00 | 1,090.00 | 36,011 |
| 27 Mar 2024 | 1,064.00 | 1,086.49 | 1,060.00 | 1,060.00 | 1,060.00 | 26,275 |
| 26 Mar 2024 | 1,102.00 | 1,107.98 | 1,072.00 | 1,084.00 | 1,084.00 | 108,589 |
| 25 Mar 2024 | 1,118.00 | 1,120.04 | 1,084.00 | 1,088.00 | 1,088.00 | 19,355 |
| 22 Mar 2024 | 1,108.00 | 1,132.00 | 1,096.00 | 1,102.00 | 1,102.00 | 46,997 |
| 21 Mar 2024 | 1,092.00 | 1,158.00 | 1,092.00 | 1,116.00 | 1,116.00 | 56,370 |
| 20 Mar 2024 | 1,096.00 | 1,128.00 | 1,046.80 | 1,118.00 | 1,118.00 | 69,362 |
| 19 Mar 2024 | 1,056.00 | 1,086.00 | 1,021.33 | 1,076.00 | 1,076.00 | 54,014 |
| 18 Mar 2024 | 1,000.00 | 1,056.00 | 1,000.00 | 1,048.00 | 1,048.00 | 67,773 |
| 15 Mar 2024 | 980.00 | 1,046.00 | 954.00 | 1,008.00 | 1,008.00 | 600,766 |
| 14 Mar 2024 | 980.00 | 1,032.75 | 980.00 | 1,002.00 | 1,002.00 | 67,053 |
| 13 Mar 2024 | 1,004.00 | 1,028.00 | 995.00 | 1,000.00 | 1,000.00 | 99,569 |
| 12 Mar 2024 | 1,050.00 | 1,050.00 | 1,026.00 | 1,030.00 | 1,030.00 | 107,125 |
| 11 Mar 2024 | 1,072.00 | 1,072.00 | 1,016.00 | 1,050.00 | 1,050.00 | 53,939 |
| 08 Mar 2024 | 1,080.00 | 1,107.00 | 1,064.00 | 1,074.00 | 1,074.00 | 119,010 |
| 07 Mar 2024 | 1,108.00 | 1,108.00 | 1,074.00 | 1,084.00 | 1,084.00 | 42,916 |
| 06 Mar 2024 | 1,070.00 | 1,114.00 | 1,024.00 | 1,092.00 | 1,092.00 | 75,166 |
| 05 Mar 2024 | 1,058.00 | 1,084.00 | 1,022.00 | 1,070.00 | 1,070.00 | 73,874 |
| 04 Mar 2024 | 1,014.00 | 1,066.00 | 1,014.00 | 1,042.00 | 1,042.00 | 99,743 |
| 01 Mar 2024 | 1,066.00 | 1,068.00 | 1,028.00 | 1,066.00 | 1,066.00 | 51,495 |
| 29 Feb 2024 | 1,038.00 | 1,058.27 | 1,035.00 | 1,040.00 | 1,040.00 | 204,377 |
| 28 Feb 2024 | 1,026.00 | 1,056.00 | 1,026.00 | 1,042.00 | 1,042.00 | 70,835 |
| 27 Feb 2024 | 1,006.00 | 1,039.40 | 996.00 | 1,036.00 | 1,036.00 | 293,552 |
| 26 Feb 2024 | 1,028.00 | 1,078.00 | 1,010.00 | 1,018.00 | 1,018.00 | 519,342 |
| 23 Feb 2024 | 1,064.00 | 1,116.00 | 1,032.00 | 1,050.00 | 1,050.00 | 150,693 |
| 22 Feb 2024 | 1,054.00 | 1,098.00 | 1,048.00 | 1,082.00 | 1,082.00 | 102,916 |
| 21 Feb 2024 | 1,000.00 | 1,069.00 | 1,000.00 | 1,056.00 | 1,056.00 | 194,366 |
| 20 Feb 2024 | 970.00 | 1,024.00 | 966.00 | 1,024.00 | 1,024.00 | 270,855 |
| 19 Feb 2024 | 1,000.00 | 1,000.00 | 924.00 | 970.00 | 970.00 | 449,749 |
| 16 Feb 2024 | 1,086.00 | 1,100.00 | 884.00 | 968.00 | 968.00 | 609,366 |
| 15 Feb 2024 | 1,510.00 | 1,537.00 | 1,480.00 | 1,498.00 | 1,498.00 | 16,182 |
| 14 Feb 2024 | 1,446.00 | 1,510.00 | 1,446.00 | 1,482.00 | 1,482.00 | 45,159 |
| 13 Feb 2024 | 1,542.00 | 1,542.00 | 1,436.00 | 1,444.00 | 1,444.00 | 38,909 |
| 12 Feb 2024 | 1,598.00 | 1,612.00 | 1,550.00 | 1,550.00 | 1,550.00 | 440,565 |
| 09 Feb 2024 | 1,540.00 | 1,580.00 | 1,530.00 | 1,570.00 | 1,570.00 | 169,432 |
| 08 Feb 2024 | 1,526.00 | 1,580.00 | 1,515.67 | 1,574.00 | 1,574.00 | 40,632 |
| 07 Feb 2024 | 1,472.00 | 1,526.00 | 1,468.00 | 1,514.00 | 1,514.00 | 58,864 |
| 06 Feb 2024 | 1,430.00 | 1,502.00 | 1,420.00 | 1,502.00 | 1,502.00 | 232,611 |
| 05 Feb 2024 | 1,424.00 | 1,454.00 | 1,410.00 | 1,430.00 | 1,430.00 | 185,895 |
| 02 Feb 2024 | 1,430.00 | 1,468.00 | 1,416.00 | 1,448.00 | 1,448.00 | 39,353 |
| 01 Feb 2024 | 1,398.00 | 1,458.00 | 1,382.00 | 1,436.00 | 1,436.00 | 80,778 |
| 31 Jan 2024 | 1,390.00 | 1,456.00 | 1,372.00 | 1,408.00 | 1,408.00 | 207,046 |
| 30 Jan 2024 | 1,362.00 | 1,388.00 | 1,362.00 | 1,378.00 | 1,378.00 | 33,387 |
| 29 Jan 2024 | 1,360.00 | 1,388.00 | 1,348.00 | 1,366.00 | 1,366.00 | 13,573 |
| 26 Jan 2024 | 1,350.00 | 1,380.00 | 1,319.60 | 1,364.00 | 1,364.00 | 373,910 |
| 25 Jan 2024 | 1,330.00 | 1,366.00 | 1,328.47 | 1,350.00 | 1,350.00 | 381,952 |
| 24 Jan 2024 | 1,284.00 | 1,330.00 | 1,270.00 | 1,322.00 | 1,322.00 | 23,994 |
| 23 Jan 2024 | 1,260.00 | 1,298.00 | 1,238.00 | 1,278.00 | 1,278.00 | 134,401 |
| 22 Jan 2024 | 1,252.00 | 1,288.00 | 1,238.00 | 1,264.00 | 1,264.00 | 76,210 |
| 19 Jan 2024 | 1,232.00 | 1,238.00 | 1,206.00 | 1,238.00 | 1,238.00 | 24,112 |
| 18 Jan 2024 | 1,256.00 | 1,270.00 | 1,202.00 | 1,220.00 | 1,220.00 | 30,820 |
| 17 Jan 2024 | 1,288.00 | 1,288.00 | 1,226.00 | 1,242.00 | 1,242.00 | 79,325 |
| 16 Jan 2024 | 1,290.00 | 1,328.00 | 1,284.00 | 1,284.00 | 1,284.00 | 53,713 |
| 15 Jan 2024 | 1,296.00 | 1,326.00 | 1,280.00 | 1,318.00 | 1,318.00 | 36,331 |
| 12 Jan 2024 | 1,304.00 | 1,356.00 | 1,290.00 | 1,300.00 | 1,300.00 | 64,841 |
| 11 Jan 2024 | 1,322.00 | 1,344.00 | 1,295.60 | 1,318.00 | 1,318.00 | 23,829 |
| 10 Jan 2024 | 1,278.00 | 1,306.00 | 1,270.00 | 1,290.00 | 1,290.00 | 34,809 |
| 09 Jan 2024 | 1,294.00 | 1,310.00 | 1,296.00 | 1,310.00 | 1,310.00 | 26,739 |
| 08 Jan 2024 | 1,270.00 | 1,298.00 | 1,254.00 | 1,298.00 | 1,298.00 | 110,166 |
| 05 Jan 2024 | 1,240.00 | 1,286.00 | 1,222.00 | 1,280.00 | 1,280.00 | 75,506 |
| 04 Jan 2024 | 1,236.00 | 1,284.00 | 1,226.00 | 1,256.00 | 1,256.00 | 33,357 |
| 03 Jan 2024 | 1,262.00 | 1,286.00 | 1,228.00 | 1,234.00 | 1,234.00 | 29,472 |
| 02 Jan 2024 | 1,390.00 | 1,390.00 | 1,260.00 | 1,276.00 | 1,276.00 | 33,925 |
| 29 Dec 2023 | 1,378.00 | 1,394.00 | 1,356.00 | 1,356.00 | 1,356.00 | 13,050 |
| 28 Dec 2023 | 1,368.00 | 1,426.00 | 1,356.00 | 1,358.00 | 1,358.00 | 6,858 |
| 27 Dec 2023 | 1,364.00 | 1,426.00 | 1,356.00 | 1,368.00 | 1,368.00 | 38,494 |
| 22 Dec 2023 | 1,354.00 | 1,354.00 | 1,320.00 | 1,354.00 | 1,354.00 | 193,258 |
| 21 Dec 2023 | 1,294.00 | 1,354.00 | 1,291.08 | 1,342.00 | 1,342.00 | 24,728 |
| 20 Dec 2023 | 1,300.00 | 1,334.00 | 1,272.44 | 1,324.00 | 1,324.00 | 48,034 |
| 19 Dec 2023 | 1,280.00 | 1,320.00 | 1,254.00 | 1,272.00 | 1,272.00 | 36,397 |
| 18 Dec 2023 | 1,240.00 | 1,279.10 | 1,240.00 | 1,250.00 | 1,250.00 | 69,114 |
| 15 Dec 2023 | 1,230.00 | 1,302.00 | 1,230.00 | 1,250.00 | 1,250.00 | 153,727 |
| 14 Dec 2023 | 1,154.00 | 1,262.00 | 1,148.00 | 1,258.00 | 1,258.00 | 131,018 |
| 13 Dec 2023 | 1,140.00 | 1,171.58 | 1,130.00 | 1,154.00 | 1,154.00 | 121,406 |
| 12 Dec 2023 | 1,200.00 | 1,206.00 | 1,154.00 | 1,154.00 | 1,154.00 | 29,773 |
| 11 Dec 2023 | 1,160.00 | 1,194.00 | 1,160.00 | 1,190.00 | 1,190.00 | 50,701 |
| *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.