UK markets closed

Xeros Technology Group plc (XSG.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
1.22500.0000 (0.00%)
At close: 02:34PM BST
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jul 20241.22501.22501.22501.22501.2250-
25 Jul 20241.22501.25001.20301.22501.2250132,131
24 Jul 20241.22501.20801.20801.22501.22509
23 Jul 20241.22501.25001.20001.25001.250075,108
22 Jul 20241.15001.25001.11001.22501.2250573,980
19 Jul 20241.15001.20001.10001.15001.15008,140
18 Jul 20241.15001.14001.14001.15001.150020,890
17 Jul 20241.15001.14001.14001.15001.1500139,435
16 Jul 20241.15001.15001.15001.15001.1500-
15 Jul 20241.15001.15001.12501.15001.15001,035,142
12 Jul 20241.15001.19501.10501.15001.1500260,320
11 Jul 20241.15001.16001.12501.15001.15002,641,225
10 Jul 20241.15001.20001.12501.15001.150079,282
09 Jul 20241.17501.19501.11001.15001.15003,211,064
08 Jul 20241.22501.20001.15001.17501.1750600,000
05 Jul 20241.22501.25001.20001.22501.22506,093,186
04 Jul 20241.22501.22001.20001.22501.2250204,671
03 Jul 20241.22501.25001.20001.22501.2250795,796
02 Jul 20241.25001.25001.20301.22501.2250204,673
01 Jul 20241.32501.30001.20801.25001.2500284,051
28 Jun 20241.32501.30001.30001.32501.3250151,035
27 Jun 20241.32501.32001.30301.32001.3200469,940
26 Jun 20241.47501.45001.30501.32501.32501,923,698
25 Jun 20241.47501.53001.45001.47501.4750707,407
24 Jun 20241.47501.50001.45001.47501.475031,499
21 Jun 20241.47501.47301.45301.47501.4750261,876
20 Jun 20241.47501.50001.45301.48001.480046,845
19 Jun 20241.50001.49501.45001.47501.47501,189,427
18 Jun 20241.50001.49001.45501.49001.490086,346
17 Jun 20241.50001.54301.45501.50001.5000718,584
14 Jun 20241.50001.55001.49001.55001.5500356,609
13 Jun 20241.50001.46001.46001.50001.500090,100
12 Jun 20241.50001.55001.46401.50001.5000106,414
11 Jun 20241.50001.55001.46401.50001.5000558,629
10 Jun 20241.50001.54601.46401.50001.5000687,186
07 Jun 20241.50001.55001.46101.50001.5000738,855
06 Jun 20241.45001.52501.45001.50001.50002,340,813
05 Jun 20241.42501.50001.38001.45001.45006,662
04 Jun 20241.32501.49701.30001.42501.42503,892,098
03 Jun 20241.32501.34901.30301.32501.32501,889,850
31 May 20241.32501.33001.30001.32501.3250391,306
30 May 20241.32501.33001.31001.32501.3250530,523
29 May 20241.32501.35001.30001.32501.32503,995,282
28 May 20241.32501.38001.30001.38001.38001,222,178
24 May 20241.32501.31301.31301.32501.3250160,857
23 May 20241.32501.34701.30001.32501.3250578,528
22 May 20241.32501.35001.30001.35001.350088,872
21 May 20241.32501.34801.30001.30001.3000756,406
20 May 20241.32501.32001.31601.32501.32503,076,934
17 May 20241.32501.31701.30001.32501.3250343,534
16 May 20241.32501.34701.31901.32501.3250151,499
15 May 20241.32501.32001.31901.32501.3250154,855
14 May 20241.32501.35001.30501.32501.3250179,775
13 May 20241.32501.35001.30001.32501.3250196
10 May 20241.32501.34001.30701.32501.3250337,856
09 May 20241.32501.30501.30501.32501.32503,450
08 May 20241.32501.32401.30701.32501.32506,981
07 May 20241.32501.34001.30201.32501.3250362,019
03 May 20241.37501.35001.30001.32501.3250973,219
02 May 20241.37501.45001.30001.37501.3750101,978
01 May 20241.37501.42001.35401.37501.375023,096
30 Apr 20241.37501.42001.32201.37501.3750289,258
29 Apr 20241.37501.42001.30001.37501.3750661,132
26 Apr 20241.40001.40701.21001.37501.37502,234,263
25 Apr 20241.40001.51001.36001.40001.4000689,514
24 Apr 20241.45001.50001.35001.40001.4000356,925
23 Apr 20241.45001.43901.41001.45001.4500102,074
22 Apr 20241.45001.49401.41001.45001.450025,764
19 Apr 20241.42501.44001.39801.45001.4500753,599
18 Apr 20241.40001.37501.32001.42501.4250164,050
17 Apr 20241.40001.48901.30001.40001.40001,149,186
16 Apr 20241.40001.39501.39501.40001.400071,684
15 Apr 20241.30001.53801.25001.40001.4000523,730
12 Apr 20241.42501.45001.20001.30001.30003,906,125
11 Apr 20241.45001.45001.40001.42501.4250997,787
10 Apr 20241.55001.50001.45001.45001.4500544,344
09 Apr 20241.60001.70001.70001.60001.6000100
08 Apr 20241.60001.73001.50001.60001.6000600,926
05 Apr 20241.60001.70001.50001.60001.60004,777,953
04 Apr 20241.85001.89401.80001.85001.850026,994
03 Apr 20242.00002.00001.80001.85001.8500247,565
02 Apr 20242.10002.20002.00002.00002.00003,019
28 Mar 20242.10002.00002.00002.10002.1000153
27 Mar 20242.20002.18701.90002.10002.1000217,234
26 Mar 20242.30002.40002.00002.20002.200035,575
25 Mar 20242.35002.40002.20002.30002.300038,105
22 Mar 20242.55002.55002.20002.44002.440032,149
21 Mar 20242.55002.55002.50002.55002.550018,778
20 Mar 20242.75002.70002.45002.45002.450030,042
19 Mar 20242.75002.73002.70002.75002.750016,302
18 Mar 20242.75002.72502.70502.75002.750020,091
15 Mar 20242.75002.72502.70502.75002.75008,386
14 Mar 20242.75002.72502.70002.75002.750027,915
13 Mar 20242.75002.72502.70002.75002.750045,370
12 Mar 20242.75002.73002.70002.75002.7500126,396
11 Mar 20242.75002.80002.71002.75002.750033,412
08 Mar 20242.75002.74002.71002.75002.750010,012
07 Mar 20242.75002.75002.75002.75002.7500-
06 Mar 20242.75002.79002.71002.75002.7500512
05 Mar 20242.75002.80002.71002.75002.75003,572
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...