UK markets closed

Xeros Technology Group plc (XSG.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
1.3500+0.0500 (+3.85%)
At close: 04:35PM BST
Time period:
22 May 2023 - 22 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
22 May 20241.30251.35001.30001.35001.3500103,872
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
04 Mar 20242.75002.75002.75002.75002.7500-
01 Mar 20242.75002.79502.79502.75002.75004,293
29 Feb 20242.75002.80002.70002.75002.75004,572
28 Feb 20243.05003.10002.73602.75002.7500255,354
27 Feb 20243.10003.10002.80003.05003.0500621,565
26 Feb 20243.10003.01003.00003.10003.10004,129
23 Feb 20243.15003.20003.08803.10003.100017,882
22 Feb 20243.15003.08803.08803.15003.15003,163
21 Feb 20243.15003.28003.00003.15003.1500112,451
20 Feb 20243.55003.50003.08803.15003.1500218,418
19 Feb 20243.55003.75003.30003.55003.55003,787
16 Feb 20243.75003.90003.30003.55003.550079,749
15 Feb 20243.75003.53003.50003.75003.7500141,046
14 Feb 20243.75004.00003.41003.75003.7500223,858
13 Feb 20243.75003.78003.55503.75003.7500105,482
12 Feb 20243.75003.55503.55503.75003.750015,140
09 Feb 20243.75003.75003.51503.75003.750079,167
08 Feb 20243.75004.00003.50003.75003.75001,238,228
07 Feb 20243.45004.00003.40003.80003.80003,676,600
06 Feb 20243.45003.50003.40003.50003.50002,073,404
05 Feb 20243.45003.49503.43003.45003.4500410,208
02 Feb 20243.35003.49003.30003.45003.45001,098,227
01 Feb 20243.35003.34003.31603.35003.350048,297
31 Jan 20243.35003.31603.31603.35003.350010
30 Jan 20243.35003.34503.21003.35003.3500838,529
29 Jan 20243.30003.45603.23003.35003.35001,066,526
26 Jan 20243.30003.37003.37003.30003.300047,123
25 Jan 20243.30003.30003.21803.30003.3000620,000
24 Jan 20243.20003.40003.10203.30003.3000413,076
23 Jan 20243.20003.10203.10003.20003.20001,499
22 Jan 20243.20003.29003.13003.20003.2000246,226
19 Jan 20243.20003.30003.10003.20003.200016,038
18 Jan 20243.20003.10003.10003.20003.200061,304
17 Jan 20243.20003.30003.10003.20003.2000100,848
16 Jan 20243.30003.50003.10003.30003.30007,053,236
15 Jan 20243.10403.42003.09403.30003.30002,832,214
12 Jan 20243.30003.44003.10403.30003.30002,528,747
11 Jan 20243.30003.27003.27003.30003.30009,174
10 Jan 20243.35003.50003.07003.30003.30001,818,856
09 Jan 20243.17503.31703.20003.35003.3500617,845
08 Jan 20243.17503.25003.10003.17503.17501,479,186
05 Jan 20243.10003.20003.00003.15003.15003,836,693
04 Jan 20242.90003.20002.80003.10003.10001,757,513
03 Jan 20242.90003.00002.80002.90002.900010,244
02 Jan 20242.90003.00002.80002.90002.9000176,189
29 Dec 20232.90002.92002.90002.90002.9000187,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...