UK markets open in 1 hour 51 minutes

XP Power Limited (XPP.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
5,600.00-20.00 (-0.36%)
At close: 4:35PM GMT
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
24 Feb 20215,680.005,800.005,600.005,600.005,600.0027,289
23 Feb 20215,620.005,680.005,480.005,620.005,620.0030,150
22 Feb 20215,480.005,620.005,420.005,580.005,580.0044,993
19 Feb 20215,420.005,580.005,264.685,340.005,340.0010,068
18 Feb 20215,480.005,480.005,320.005,320.005,320.0013,506
17 Feb 20215,260.005,420.005,200.005,400.005,400.0026,185
16 Feb 20215,360.005,420.005,200.005,420.005,420.0015,519
15 Feb 20215,320.005,365.605,200.005,320.005,320.0014,563
12 Feb 20215,100.005,280.004,990.005,220.005,220.0022,473
11 Feb 20215,040.005,200.005,040.005,100.005,100.009,406
10 Feb 20215,140.005,140.005,060.005,060.005,060.0025,985
09 Feb 20215,180.005,268.805,060.005,100.005,100.0032,266
08 Feb 20215,380.005,380.005,300.005,300.005,300.00117,261
05 Feb 20215,300.005,380.005,240.005,380.005,380.0052,607
04 Feb 20215,060.005,260.004,970.005,240.005,240.0025,343
03 Feb 20215,100.005,180.005,080.005,180.005,180.0044,843
02 Feb 20215,100.005,160.005,000.005,060.005,060.0031,826
01 Feb 20214,810.005,080.004,803.834,990.004,990.0023,172
29 Jan 20214,950.005,080.004,950.005,020.005,020.0017,949
28 Jan 20215,220.005,260.004,990.004,990.004,990.0023,945
27 Jan 20215,360.005,470.405,200.005,260.005,260.0025,356
26 Jan 20215,340.005,444.005,260.005,320.005,320.0014,058
25 Jan 20215,300.005,300.005,260.005,280.005,280.0050,390
22 Jan 20215,320.005,340.005,240.005,280.005,280.0047,960
21 Jan 20215,240.005,440.005,212.005,360.005,360.0014,318
20 Jan 20215,340.005,400.005,300.005,340.005,340.0018,388
19 Jan 20215,200.005,360.005,123.815,280.005,280.0043,944
18 Jan 20214,860.005,200.004,860.005,180.005,180.0012,496
15 Jan 20215,000.005,120.004,970.005,060.005,060.0052,935
14 Jan 20214,980.005,120.004,837.675,100.005,100.0022,805
13 Jan 20215,140.005,200.005,000.005,080.005,080.0031,414
12 Jan 20214,810.005,180.004,730.005,080.005,080.0089,925
11 Jan 20215,200.005,240.005,040.005,100.005,100.0096,718
08 Jan 20214,840.005,100.004,823.705,080.005,080.0025,125
07 Jan 20214,700.004,790.004,600.004,790.004,790.0030,995
06 Jan 20214,810.004,860.004,630.004,720.004,720.0012,728
05 Jan 20214,510.004,850.004,510.004,750.004,750.0034,773
04 Jan 20214,730.004,940.004,690.004,810.004,810.0021,446
31 Dec 20204,580.004,720.004,410.004,690.004,690.006,838
30 Dec 20204,600.004,640.004,380.004,620.004,620.0030,361
29 Dec 20204,450.004,600.004,390.004,600.004,600.0023,273
24 Dec 20204,450.004,450.004,350.004,390.004,390.005,795
23 Dec 20204,460.004,491.214,300.004,450.004,450.0011,925
22 Dec 20204,360.004,430.004,231.274,390.004,390.0025,259
21 Dec 20204,290.004,620.004,180.004,210.004,210.0015,010
18 Dec 20204,570.004,620.004,360.004,420.004,420.0019,666
17 Dec 20204,340.004,600.004,282.274,540.004,540.0011,551
16 Dec 20204,320.004,510.004,160.004,360.004,360.0046,287
15 Dec 20204,400.004,540.004,240.004,320.004,320.0018,695
14 Dec 20204,290.004,510.004,239.904,250.004,250.0027,261
11 Dec 20204,510.004,560.004,290.004,320.004,320.0025,790
10 Dec 20204,320.004,440.004,260.104,320.004,320.0018,217
10 Dec 202020 Dividend
09 Dec 20204,450.004,549.004,400.004,400.004,380.0065,413
08 Dec 20204,450.004,680.004,400.004,470.004,449.6836,530
07 Dec 20204,720.004,720.004,520.004,530.004,509.4117,582
04 Dec 20204,790.004,790.004,648.204,720.004,698.5530,008
03 Dec 20204,650.004,790.004,650.004,790.004,768.2315,014
02 Dec 20204,580.004,790.004,560.004,700.004,678.6431,023
01 Dec 20204,370.004,740.004,370.004,690.004,668.6821,462
30 Nov 20204,350.004,590.004,330.004,550.004,529.3217,461
27 Nov 20204,700.004,700.004,170.004,390.004,370.0537,685
26 Nov 20204,440.004,530.004,350.804,380.004,360.0911,346
25 Nov 20204,670.004,730.004,520.004,530.004,509.4173,998
24 Nov 20204,540.004,690.004,485.754,690.004,668.68114,199
23 Nov 20204,530.004,550.004,440.004,550.004,529.3261,769
20 Nov 20204,390.004,540.004,390.004,500.004,479.55112,538
19 Nov 20204,400.004,446.004,350.004,420.004,399.9127,885
18 Nov 20204,350.004,490.004,156.404,440.004,419.82136,386
17 Nov 20204,300.004,390.004,270.004,310.004,290.41151,381
16 Nov 20204,170.004,390.004,110.004,200.004,180.9142,743
13 Nov 20204,220.004,390.004,110.004,140.004,121.1817,293
12 Nov 20204,340.004,400.004,150.004,180.004,161.0013,096
11 Nov 20204,390.004,390.004,160.004,210.004,190.8614,816
10 Nov 20204,190.004,308.004,100.004,200.004,180.9125,013
09 Nov 20204,060.004,170.004,007.724,170.004,151.0529,547
06 Nov 20204,090.004,090.003,960.004,040.004,021.6445,616
05 Nov 20204,040.004,040.003,960.004,000.003,981.8281,594
04 Nov 20203,960.004,140.003,960.004,030.004,011.6816,803
03 Nov 20204,000.004,129.733,980.004,030.004,011.6847,026
02 Nov 20203,760.004,049.903,750.003,980.003,961.9113,128
30 Oct 20203,910.004,070.003,909.704,000.003,981.8214,551
29 Oct 20204,010.004,070.003,910.003,960.003,942.0010,379
28 Oct 20204,070.004,110.003,659.444,000.003,981.8221,868
27 Oct 20204,440.004,440.004,011.384,040.004,021.6411,104
26 Oct 20204,350.004,410.004,170.004,230.004,210.7712,882
23 Oct 20204,390.004,390.004,200.004,380.004,360.096,859
22 Oct 20204,360.004,370.004,250.004,290.004,270.508,469
21 Oct 20204,400.004,780.004,350.004,350.004,330.2357,556
20 Oct 20204,360.004,385.204,290.004,310.004,290.41279,651
19 Oct 20204,310.004,400.004,310.004,350.004,330.2316,797
16 Oct 20204,490.004,490.004,150.004,320.004,300.3618,854
15 Oct 20204,500.004,500.004,300.004,380.004,360.0922,149
14 Oct 20204,580.004,670.004,440.004,440.004,419.8234,093
13 Oct 20204,750.004,760.004,540.004,540.004,519.3617,014
12 Oct 20204,650.004,926.004,650.004,730.004,708.5076,852
09 Oct 20204,510.004,790.004,510.004,700.004,678.6421,593
08 Oct 20204,460.004,740.004,460.004,700.004,678.6462,984
07 Oct 20204,460.004,590.004,460.004,560.004,539.2721,667
06 Oct 20204,690.004,690.004,520.004,570.004,549.2384,836
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...