XPP.L - XP Power Limited

LSE - LSE Delayed price. Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
03 Apr 20202,590.002,770.002,510.002,600.002,600.00117,798
02 Apr 20202,500.002,550.002,380.002,510.002,510.0098,071
01 Apr 20202,500.002,620.002,370.002,430.002,430.0015,317
31 Mar 20202,620.002,774.002,420.002,610.002,610.0061,505
30 Mar 20202,500.002,774.002,410.002,610.002,610.0026,135
27 Mar 20202,780.002,780.002,500.002,610.002,610.0059,291
26 Mar 20202,740.002,820.002,679.702,780.002,780.00152,736
26 Mar 202036 Dividend
25 Mar 20202,550.002,870.002,549.502,850.002,814.0039,035
24 Mar 20202,420.002,680.002,420.002,680.002,646.1522,291
23 Mar 20202,450.002,450.002,215.002,400.002,369.6826,414
20 Mar 20202,180.002,610.002,170.102,610.002,577.03392,902
19 Mar 20202,130.002,300.002,124.852,210.002,182.0820,476
18 Mar 20202,150.002,290.002,062.052,130.002,103.0918,367
17 Mar 20202,550.002,550.002,180.002,200.002,172.2119,437
16 Mar 20202,790.002,799.002,300.002,490.002,458.5528,402
13 Mar 20202,820.002,879.002,720.002,720.002,685.6418,436
12 Mar 20202,860.002,930.002,681.562,880.002,843.6235,527
11 Mar 20203,000.003,000.002,820.002,980.002,942.3621,184
10 Mar 20202,880.003,070.002,880.002,950.002,912.7416,189
09 Mar 20203,150.003,150.002,920.002,950.002,912.7426,165
06 Mar 20203,150.003,150.003,070.003,150.003,110.2119,081
05 Mar 20203,290.003,300.003,150.003,180.003,139.8321,565
04 Mar 20203,240.003,300.003,190.003,280.003,238.57159,502
03 Mar 20203,050.003,300.003,010.003,250.003,208.9543,326
02 Mar 20203,050.003,100.002,950.003,000.002,962.1122,367
28 Feb 20203,040.003,080.002,870.003,030.002,991.7327,092
27 Feb 20203,060.003,146.403,045.893,090.003,050.9715,233
26 Feb 20203,140.003,200.003,050.003,200.003,159.5817,587
25 Feb 20203,200.003,230.003,197.403,200.003,159.5829,175
24 Feb 20203,240.003,270.003,210.003,230.003,189.2027,783
21 Feb 20203,290.003,350.003,240.003,340.003,297.818,980
20 Feb 20203,260.003,380.003,240.003,350.003,307.6811,818
19 Feb 20203,210.003,360.003,174.883,290.003,248.4413,668
18 Feb 20203,240.003,250.003,190.003,200.003,159.5810,647
17 Feb 20203,240.003,340.003,200.003,270.003,228.6922,335
14 Feb 20203,200.003,280.003,190.003,190.003,149.7127,942
13 Feb 20203,340.003,364.053,210.003,210.003,169.4531,075
12 Feb 20203,220.003,475.003,190.003,320.003,278.0667,312
11 Feb 20203,240.003,270.003,150.003,230.003,189.2052,942
10 Feb 20203,290.003,370.003,190.003,240.003,199.0731,133
07 Feb 20203,480.003,480.003,350.003,410.003,366.9322,557
06 Feb 20203,480.003,490.003,425.003,470.003,426.176,945
05 Feb 20203,610.003,610.003,430.003,440.003,396.5516,074
04 Feb 20203,580.003,580.003,470.003,530.003,485.4118,662
03 Feb 20203,660.003,660.003,480.003,500.003,455.7922,370
31 Jan 20203,550.003,640.003,550.003,580.003,534.7814,789
30 Jan 20203,600.003,640.003,560.003,640.003,594.0216,826
29 Jan 20203,640.003,640.003,565.003,600.003,554.5336,698
28 Jan 20203,700.003,701.003,490.003,600.003,554.53206,425
27 Jan 20203,800.003,820.003,650.003,710.003,663.1491,675
24 Jan 20203,720.003,880.003,697.503,820.003,771.7514,952
23 Jan 20203,630.003,790.003,620.003,720.003,673.018,736
22 Jan 20203,620.003,640.003,597.503,640.003,594.0217,532
21 Jan 20203,660.003,660.003,600.003,620.003,574.2719,147
20 Jan 20203,630.003,703.603,577.503,620.003,574.279,784
17 Jan 20203,610.003,650.003,580.003,640.003,594.0218,396
16 Jan 20203,600.003,650.003,530.003,600.003,554.5326,685
15 Jan 20203,560.003,650.003,560.003,650.003,603.896,766
14 Jan 20203,470.003,600.003,418.403,600.003,554.5353,325
13 Jan 20203,270.003,500.003,180.003,470.003,426.1719,517
10 Jan 20203,180.003,290.003,180.003,210.003,169.456,246
09 Jan 20203,140.003,240.003,100.003,230.003,189.2019,740
08 Jan 20203,060.003,120.003,020.003,090.003,050.972,284
07 Jan 20203,120.003,130.003,075.203,120.003,080.5918,582
06 Jan 20203,100.003,120.003,000.003,040.003,001.604,694
03 Jan 20203,080.003,170.003,073.503,110.003,070.729,399
02 Jan 20203,100.003,100.003,020.003,070.003,031.227,620
31 Dec 20193,050.003,130.002,960.003,100.003,060.848,449
30 Dec 20192,890.003,110.002,886.003,110.003,070.7260,667
27 Dec 20192,900.002,900.002,850.002,900.002,863.3715,201
24 Dec 20192,940.002,940.002,900.002,900.002,863.372,204
23 Dec 20192,880.002,942.502,880.002,940.002,902.869,752
20 Dec 20192,900.002,950.002,832.002,890.002,853.4923,499
19 Dec 20193,000.003,000.002,858.002,890.002,853.4930,910
18 Dec 20192,970.003,000.002,370.002,970.002,932.488,763
17 Dec 20193,010.003,080.002,970.002,980.002,942.368,582
16 Dec 20192,900.003,090.002,900.003,050.003,011.4716,240
13 Dec 20192,900.003,050.002,900.002,960.002,922.6112,866
12 Dec 20192,860.002,930.002,860.002,930.002,892.995,930
12 Dec 201920 Dividend
11 Dec 20192,930.002,930.002,900.002,920.002,863.3740,783
10 Dec 20192,760.002,940.002,690.002,920.002,863.37103,622
09 Dec 20192,920.002,930.002,880.002,880.002,824.145,318
06 Dec 20192,920.002,940.002,880.002,900.002,843.766,446
05 Dec 20192,890.002,930.002,890.002,910.002,853.565,843
04 Dec 20192,930.002,930.002,910.002,920.002,863.372,710
03 Dec 20192,920.002,930.002,880.002,930.002,873.1710,884
02 Dec 20192,940.002,950.002,910.002,930.002,873.179,091
29 Nov 20192,940.002,960.002,920.002,940.002,882.987,017
28 Nov 20192,920.002,950.002,910.002,930.002,873.173,939
27 Nov 20192,940.002,950.002,852.002,930.002,873.174,601
26 Nov 20192,900.002,950.002,840.002,930.002,873.1714,104
25 Nov 20192,760.002,900.002,760.002,900.002,843.76132,743
22 Nov 20192,810.002,850.002,794.972,820.002,765.316,391
21 Nov 20192,800.002,830.002,760.002,830.002,775.1113,255
20 Nov 20192,760.002,900.002,730.002,780.002,726.0811,717
19 Nov 20192,730.002,780.002,690.002,770.002,716.284,648
18 Nov 20192,790.002,800.002,690.002,690.002,637.832,469
15 Nov 20192,740.002,790.002,670.002,790.002,735.894,193
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more