UK Markets closed

Xeros Technology Group plc (XSG.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
91.500.00 (0.00%)
At close: 05:07PM GMT
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
07 Dec 202191.0091.0091.0091.5091.5028
06 Dec 202191.5095.0091.4394.5094.5016,749
03 Dec 202191.5091.0091.0091.5091.5028
02 Dec 202189.5094.0089.0091.5091.505,149
01 Dec 202189.5092.0088.9889.5089.5023,732
30 Nov 202189.5091.9087.2589.5089.5019,681
29 Nov 202190.0095.0085.0089.5089.5026,033
26 Nov 202197.5095.0085.5090.0090.0037,469
25 Nov 202198.0098.0096.0098.0098.003,306
24 Nov 202198.0099.2096.0098.0098.00829
23 Nov 2021105.50105.0095.0098.0098.0041,940
22 Nov 2021105.50105.00105.00105.50105.501,555
19 Nov 2021106.50106.00103.00105.50105.5020,374
18 Nov 2021108.00110.00105.15106.50106.5046,400
17 Nov 2021110.00111.50106.44108.00108.0026,635
16 Nov 2021110.00113.00110.45113.00113.0034,001
15 Nov 2021111.50114.00108.00110.00110.0065,488
12 Nov 2021113.50114.00110.00111.50111.5011,636
11 Nov 2021113.50113.50113.00113.50113.503,952
10 Nov 2021116.00115.00110.50113.50113.5045,344
09 Nov 2021116.50120.00115.00116.00116.0051,106
08 Nov 2021116.50116.80115.00116.50116.503,167
05 Nov 2021118.50117.30115.00116.50116.505,084
04 Nov 2021118.50118.00117.00118.50118.5011,283
03 Nov 2021122.00124.00117.00118.50118.5029,502
02 Nov 2021122.00121.00120.00122.00122.0075,811
01 Nov 2021122.00123.00120.00122.00122.0033,992
29 Oct 2021122.00123.00120.10122.00122.003,765
28 Oct 2021123.50125.00120.00122.00122.0016,069
27 Oct 2021123.50122.75122.00123.50123.502,054
26 Oct 2021123.50122.00122.00123.50123.502,640
25 Oct 2021123.50122.00122.00123.50123.50223
22 Oct 2021123.50122.00122.00123.50123.50347
21 Oct 2021123.50124.50121.00123.50123.5017,182
20 Oct 2021124.50124.50122.00123.50123.506,253
19 Oct 2021126.50128.00124.00125.00125.0034,906
18 Oct 2021126.50130.00125.00126.50126.50563
15 Oct 2021131.50130.00125.00126.50126.5050,995
14 Oct 2021134.50134.50114.00130.00130.00113,955
13 Oct 2021138.00138.00129.00134.75134.7519,961
12 Oct 2021138.00138.00133.00139.00139.009,578
11 Oct 2021137.00140.00137.00139.00139.002,376
08 Oct 2021138.00138.48137.00138.00138.0040,971
07 Oct 2021137.00138.00133.00139.00139.007,638
06 Oct 2021140.00140.00133.00138.00138.0020,350
05 Oct 2021139.00140.00136.00136.25136.2527,536
04 Oct 2021139.50139.50134.00139.00139.0034,126
01 Oct 2021140.00140.00136.50138.75138.759,155
30 Sept 2021140.50142.92124.93139.50139.50127,031
29 Sept 2021157.00157.00142.00147.00147.0086,599
28 Sept 2021170.00170.00154.00157.50157.50114,381
27 Sept 2021178.00180.00162.00170.00170.0062,796
24 Sept 2021185.00185.32177.10179.00179.00211,166
23 Sept 2021192.50193.30183.00189.50189.5017,250
22 Sept 2021201.00205.32197.61200.00200.0018,983
21 Sept 2021189.50206.85183.50205.50205.5054,978
20 Sept 2021185.00192.50185.00188.75188.7510,143
17 Sept 2021189.50193.00182.90193.00193.0019,655
16 Sept 2021184.50185.50183.00183.00183.0031,484
15 Sept 2021183.00184.00183.00187.00187.001,502
14 Sept 2021183.00184.00183.00183.50183.501,896
13 Sept 2021180.75192.65180.50181.00181.0076,745
10 Sept 2021185.00191.80185.00189.25189.2511,594
09 Sept 2021191.00191.00186.00187.75187.751,117
08 Sept 2021191.00191.00191.00190.50190.50309
07 Sept 2021185.00191.80185.00189.00189.0014,710
06 Sept 2021184.50194.50183.00190.25190.2536,330
03 Sept 2021194.50195.00185.00195.00195.004,925
02 Sept 2021185.50194.50185.00189.75189.759,573
01 Sept 2021185.50194.50185.50189.75189.752,512
31 Aug 2021185.00195.00185.00185.00185.00918
27 Aug 2021188.00191.00186.40191.50191.501,770
26 Aug 2021185.20186.13185.20189.75189.75901
25 Aug 2021185.00186.40185.00185.00185.00137
24 Aug 2021185.50191.65183.48190.25190.2524,250
23 Aug 2021185.00194.50185.00189.75189.751,785
20 Aug 2021186.40186.40186.40190.00190.00168
19 Aug 2021191.50196.60185.50189.75189.758,645
18 Aug 2021190.50193.50190.00193.75193.757,000
17 Aug 2021189.16193.60189.10193.00193.009,306
16 Aug 2021196.03196.82191.25194.00194.002,821
13 Aug 2021195.00198.00188.40190.00190.0015,699
12 Aug 2021192.00195.00189.75191.00191.009,831
11 Aug 2021216.00219.00188.00191.75191.7548,656
10 Aug 2021203.50203.50202.00207.50207.505,033
09 Aug 2021210.10210.10203.50207.50207.505,951
06 Aug 2021201.00215.00201.00208.50208.501,012
05 Aug 2021207.00207.00203.00206.00206.004,126
04 Aug 2021205.00205.00203.00205.00205.006,691
03 Aug 2021194.50210.00190.04206.50206.5035,273
02 Aug 2021191.75194.50184.60192.50192.504,010
30 Jul 2021185.00195.00183.92195.00195.0024,448
29 Jul 2021183.92189.50183.92186.25186.251,004
28 Jul 2021183.00189.50183.00186.25186.255,086
27 Jul 2021184.50190.00184.50189.25189.257,342
26 Jul 2021190.00198.07184.74188.00188.008,749
23 Jul 2021196.00197.03190.00192.00192.0037,154
22 Jul 2021195.50210.00195.50203.00203.0015,178
21 Jul 2021204.00214.00202.30204.00204.002,193
20 Jul 2021206.00211.00200.70202.50202.5018,151
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...