UK markets open in 6 hours 6 minutes
NIKKEI 225
38,066.90 -207.15 (-0.54%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
79.18 +0.18 (+0.23%) GOLD FUTURES
2,334.10 +23.10 (+1.00%) DOW
37,903.29 +87.37 (+0.23%) Bitcoin GBP
46,024.03 -2,001.70 (-4.17%)
XPS Pensions Group Plc (XPS.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:35PM BST
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 May 2024 | 0.00 | 0.00 | 0.00 | 257.00 | 257.00 | 376,475 |
| 30 Apr 2024 | 258.00 | 268.00 | 255.15 | 265.00 | 265.00 | 193,030 |
| 29 Apr 2024 | 259.00 | 259.00 | 248.00 | 259.00 | 259.00 | 67,281 |
| 26 Apr 2024 | 250.00 | 258.00 | 241.00 | 255.00 | 255.00 | 118,881 |
| 25 Apr 2024 | 259.00 | 259.00 | 250.00 | 254.00 | 254.00 | 63,099 |
| 24 Apr 2024 | 250.00 | 257.00 | 248.00 | 252.00 | 252.00 | 103,817 |
| 23 Apr 2024 | 250.00 | 250.00 | 247.00 | 250.00 | 250.00 | 174,054 |
| 22 Apr 2024 | 248.00 | 250.00 | 244.26 | 250.00 | 250.00 | 535,593 |
| 19 Apr 2024 | 242.00 | 248.00 | 241.00 | 246.00 | 246.00 | 40,581 |
| 18 Apr 2024 | 248.00 | 248.88 | 242.00 | 243.00 | 243.00 | 57,589 |
| 17 Apr 2024 | 269.00 | 269.00 | 247.00 | 247.00 | 247.00 | 77,255 |
| 16 Apr 2024 | 256.00 | 259.00 | 254.00 | 256.00 | 256.00 | 279,923 |
| 15 Apr 2024 | 253.00 | 264.00 | 252.30 | 259.00 | 259.00 | 1,315,007 |
| 12 Apr 2024 | 258.00 | 268.00 | 257.00 | 261.00 | 261.00 | 303,078 |
| 11 Apr 2024 | 242.00 | 259.00 | 235.30 | 259.00 | 259.00 | 1,172,514 |
| 10 Apr 2024 | 230.00 | 238.00 | 227.28 | 234.00 | 234.00 | 226,328 |
| 09 Apr 2024 | 228.00 | 235.00 | 227.00 | 230.00 | 230.00 | 63,774 |
| 08 Apr 2024 | 228.00 | 239.00 | 226.00 | 229.00 | 229.00 | 23,391 |
| 05 Apr 2024 | 227.00 | 236.00 | 226.00 | 228.00 | 228.00 | 41,616 |
| 04 Apr 2024 | 231.00 | 230.00 | 227.00 | 230.00 | 230.00 | 1,754,533 |
| 03 Apr 2024 | 229.00 | 235.00 | 227.00 | 233.00 | 233.00 | 29,550 |
| 02 Apr 2024 | 231.00 | 234.00 | 228.20 | 230.00 | 230.00 | 65,361 |
| 28 Mar 2024 | 231.00 | 234.00 | 230.00 | 231.00 | 231.00 | 24,756 |
| 27 Mar 2024 | 230.00 | 233.00 | 230.00 | 233.00 | 233.00 | 96,741 |
| 26 Mar 2024 | 239.00 | 240.00 | 230.00 | 230.00 | 230.00 | 190,963 |
| 25 Mar 2024 | 237.00 | 242.00 | 236.00 | 240.00 | 240.00 | 56,993 |
| 22 Mar 2024 | 227.00 | 240.00 | 227.00 | 240.00 | 240.00 | 228,077 |
| 21 Mar 2024 | 228.00 | 234.00 | 227.00 | 229.00 | 229.00 | 62,974 |
| 20 Mar 2024 | 227.00 | 232.00 | 227.00 | 227.00 | 227.00 | 105,379 |
| 19 Mar 2024 | 229.00 | 231.00 | 225.00 | 228.00 | 228.00 | 22,761 |
| 18 Mar 2024 | 230.00 | 233.70 | 223.70 | 230.00 | 230.00 | 55,045 |
| 15 Mar 2024 | 226.00 | 230.00 | 225.00 | 230.00 | 230.00 | 638,157 |
| 14 Mar 2024 | 227.00 | 231.44 | 220.00 | 227.00 | 227.00 | 237,154 |
| 13 Mar 2024 | 230.00 | 231.00 | 227.00 | 227.00 | 227.00 | 140,698 |
| 12 Mar 2024 | 231.00 | 233.85 | 225.00 | 231.00 | 231.00 | 63,016 |
| 11 Mar 2024 | 239.00 | 243.50 | 231.00 | 231.00 | 231.00 | 128,207 |
| 08 Mar 2024 | 242.00 | 244.00 | 240.00 | 240.00 | 240.00 | 60,294 |
| 07 Mar 2024 | 243.00 | 244.00 | 241.00 | 241.00 | 241.00 | 88,262 |
| 06 Mar 2024 | 232.00 | 243.00 | 230.00 | 240.00 | 240.00 | 12,640,599 |
| 05 Mar 2024 | 231.00 | 234.00 | 231.00 | 233.00 | 233.00 | 99,671 |
| 04 Mar 2024 | 234.00 | 234.00 | 230.00 | 233.00 | 233.00 | 847,852 |
| 01 Mar 2024 | 227.00 | 235.00 | 224.75 | 234.00 | 234.00 | 416,164 |
| 29 Feb 2024 | 226.00 | 231.00 | 224.50 | 227.00 | 227.00 | 176,684 |
| 28 Feb 2024 | 221.00 | 226.00 | 221.00 | 224.00 | 224.00 | 439,821 |
| 27 Feb 2024 | 220.00 | 222.00 | 220.00 | 222.00 | 222.00 | 306,518 |
| 26 Feb 2024 | 218.00 | 222.00 | 216.40 | 221.00 | 221.00 | 130,434 |
| 23 Feb 2024 | 220.00 | 221.00 | 216.40 | 219.00 | 219.00 | 30,687 |
| 22 Feb 2024 | 222.00 | 223.00 | 220.00 | 221.00 | 221.00 | 109,106 |
| 21 Feb 2024 | 226.00 | 226.00 | 220.00 | 222.00 | 222.00 | 51,116 |
| 20 Feb 2024 | 224.00 | 227.15 | 216.00 | 223.00 | 223.00 | 260,948 |
| 19 Feb 2024 | 210.00 | 230.00 | 209.00 | 227.00 | 227.00 | 226,246 |
| 16 Feb 2024 | 207.00 | 209.90 | 200.00 | 209.00 | 209.00 | 1,057,395 |
| 15 Feb 2024 | 201.00 | 211.00 | 201.00 | 205.00 | 205.00 | 3,365,361 |
| 14 Feb 2024 | 201.00 | 203.00 | 200.00 | 200.00 | 200.00 | 337,248 |
| 13 Feb 2024 | 196.00 | 202.00 | 195.00 | 200.00 | 200.00 | 971,652 |
| 12 Feb 2024 | 201.00 | 203.00 | 194.65 | 197.00 | 197.00 | 184,312 |
| 09 Feb 2024 | 202.00 | 204.00 | 200.00 | 201.00 | 201.00 | 1,539,060 |
| 08 Feb 2024 | 204.00 | 205.75 | 202.00 | 202.00 | 202.00 | 676,520 |
| 07 Feb 2024 | 204.00 | 207.00 | 204.00 | 204.00 | 204.00 | 90,391 |
| 06 Feb 2024 | 205.00 | 207.00 | 203.00 | 205.00 | 205.00 | 488,481 |
| 05 Feb 2024 | 206.00 | 211.00 | 205.00 | 206.00 | 206.00 | 79,193 |
| 02 Feb 2024 | 207.00 | 212.00 | 204.48 | 207.00 | 207.00 | 43,182 |
| 01 Feb 2024 | 207.00 | 214.00 | 207.00 | 207.00 | 207.00 | 115,793 |
| 31 Jan 2024 | 208.00 | 212.00 | 201.66 | 207.00 | 207.00 | 400,125 |
| 30 Jan 2024 | 209.00 | 212.00 | 205.00 | 205.00 | 205.00 | 91,310 |
| 29 Jan 2024 | 209.00 | 214.00 | 205.53 | 212.00 | 212.00 | 100,220 |
| 26 Jan 2024 | 210.00 | 213.00 | 205.00 | 209.00 | 209.00 | 332,228 |
| 25 Jan 2024 | 211.00 | 214.00 | 207.50 | 210.00 | 210.00 | 137,567 |
| 24 Jan 2024 | 213.00 | 214.00 | 209.00 | 211.00 | 211.00 | 100,565 |
| 23 Jan 2024 | 208.00 | 212.50 | 206.50 | 211.00 | 211.00 | 521,681 |
| 22 Jan 2024 | 207.00 | 211.00 | 203.00 | 205.00 | 205.00 | 122,449 |
| 19 Jan 2024 | 207.00 | 211.00 | 198.00 | 207.00 | 207.00 | 127,222 |
| 18 Jan 2024 | 205.00 | 211.00 | 202.00 | 207.00 | 207.00 | 402,869 |
| 17 Jan 2024 | 197.50 | 205.00 | 195.44 | 205.00 | 205.00 | 196,145 |
| 16 Jan 2024 | 206.00 | 207.00 | 202.00 | 202.00 | 202.00 | 87,366 |
| 15 Jan 2024 | 208.00 | 214.00 | 201.98 | 203.00 | 203.00 | 415,288 |
| 12 Jan 2024 | 213.00 | 218.00 | 209.00 | 210.00 | 210.00 | 157,765 |
| 11 Jan 2024 | 218.00 | 219.00 | 212.65 | 214.00 | 214.00 | 275,954 |
| 11 Jan 2024 | 3 Dividend | |||||
| 10 Jan 2024 | 220.00 | 224.00 | 220.00 | 220.00 | 217.00 | 43,837 |
| 09 Jan 2024 | 218.00 | 221.00 | 216.00 | 220.00 | 217.00 | 568,991 |
| 08 Jan 2024 | 225.00 | 227.52 | 216.00 | 219.00 | 216.01 | 311,415 |
| 05 Jan 2024 | 234.00 | 237.00 | 228.00 | 228.00 | 224.89 | 39,264 |
| 04 Jan 2024 | 237.00 | 242.00 | 236.00 | 236.00 | 232.78 | 98,486 |
| 03 Jan 2024 | 234.00 | 239.24 | 230.00 | 237.00 | 233.77 | 111,794 |
| 02 Jan 2024 | 232.00 | 240.00 | 228.00 | 236.00 | 232.78 | 90,746 |
| 29 Dec 2023 | 233.00 | 235.00 | 231.00 | 233.00 | 229.82 | 43,793 |
| 28 Dec 2023 | 232.00 | 235.00 | 228.72 | 235.00 | 231.80 | 91,797 |
| 27 Dec 2023 | 235.00 | 235.00 | 229.58 | 234.00 | 230.81 | 32,602 |
| 22 Dec 2023 | 229.00 | 234.00 | 229.00 | 234.00 | 230.81 | 29,553 |
| 21 Dec 2023 | 231.00 | 232.00 | 228.00 | 230.00 | 226.86 | 74,783 |
| 20 Dec 2023 | 232.00 | 241.00 | 231.03 | 233.00 | 229.82 | 162,029 |
| 19 Dec 2023 | 235.00 | 238.00 | 232.00 | 234.00 | 230.81 | 108,858 |
| 18 Dec 2023 | 229.00 | 242.00 | 228.00 | 234.00 | 230.81 | 229,703 |
| 15 Dec 2023 | 220.00 | 235.00 | 220.00 | 235.00 | 231.80 | 221,746 |
| 14 Dec 2023 | 211.00 | 230.00 | 211.00 | 226.00 | 222.92 | 115,696 |
| 13 Dec 2023 | 211.00 | 225.00 | 211.00 | 220.00 | 217.00 | 175,340 |
| 12 Dec 2023 | 215.00 | 224.00 | 214.00 | 220.00 | 217.00 | 225,374 |
| 11 Dec 2023 | 230.00 | 231.07 | 218.00 | 220.00 | 217.00 | 603,026 |
| 08 Dec 2023 | 225.00 | 232.00 | 225.00 | 230.00 | 226.86 | 76,630 |
| *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.