Xeros Technology Group plc (XSG.L)
LSE - LSE Delayed price. Currency in GBp
Add to watchlist
260.00-2.00 (-0.76%)
As of 8:26AM BST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in GBp
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 Apr 2021 | 266.00 | 266.00 | 260.00 | 260.00 | 260.00 | 3,352 |
| 19 Apr 2021 | - | - | - | - | - | - |
| 16 Apr 2021 | - | - | - | - | - | - |
| 15 Apr 2021 | - | - | - | - | - | - |
| 14 Apr 2021 | - | - | - | - | - | - |
| 13 Apr 2021 | - | - | - | - | - | - |
| 12 Apr 2021 | - | - | - | - | - | - |
| 09 Apr 2021 | 219.00 | 235.00 | 210.16 | 230.00 | 230.00 | 194,050 |
| 08 Apr 2021 | 215.00 | 220.75 | 201.15 | 215.00 | 215.00 | 229,056 |
| 07 Apr 2021 | 225.00 | 227.00 | 217.00 | 221.00 | 221.00 | 20,190 |
| 06 Apr 2021 | 225.00 | 228.55 | 215.00 | 225.00 | 225.00 | 37,319 |
| 01 Apr 2021 | 224.00 | 240.00 | 220.00 | 227.50 | 227.50 | 14,222 |
| 31 Mar 2021 | 230.75 | 232.00 | 224.00 | 232.00 | 232.00 | 930 |
| 30 Mar 2021 | 225.00 | 231.30 | 223.00 | 231.50 | 231.50 | 5,851 |
| 29 Mar 2021 | 226.00 | 234.00 | 223.00 | 231.50 | 231.50 | 9,576 |
| 26 Mar 2021 | 230.00 | 234.00 | 225.00 | 232.50 | 232.50 | 64,756 |
| 25 Mar 2021 | 230.00 | 234.50 | 225.00 | 229.00 | 229.00 | 14,568 |
| 24 Mar 2021 | 234.00 | 239.00 | 219.96 | 235.00 | 235.00 | 70,083 |
| 23 Mar 2021 | 235.00 | 238.90 | 230.13 | 233.00 | 233.00 | 13,435 |
| 22 Mar 2021 | 235.00 | 254.00 | 235.00 | 237.50 | 237.50 | 2,159 |
| 19 Mar 2021 | 243.00 | 249.10 | 231.00 | 237.50 | 237.50 | 26,523 |
| 18 Mar 2021 | 241.00 | 259.00 | 240.00 | 250.00 | 250.00 | 5,895 |
| 17 Mar 2021 | 239.00 | 259.00 | 239.00 | 250.00 | 250.00 | 2,889 |
| 16 Mar 2021 | 241.00 | 249.00 | 239.00 | 244.00 | 244.00 | 10,063 |
| 15 Mar 2021 | 241.00 | 250.00 | 236.26 | 246.00 | 246.00 | 17,987 |
| 12 Mar 2021 | 257.00 | 257.00 | 240.00 | 242.00 | 242.00 | 143,452 |
| 11 Mar 2021 | 241.00 | 250.00 | 241.00 | 249.00 | 249.00 | 3,603 |
| 10 Mar 2021 | 241.50 | 256.10 | 241.50 | 249.00 | 249.00 | 2,650 |
| 09 Mar 2021 | 241.50 | 257.00 | 241.50 | 249.00 | 249.00 | 10,707 |
| 08 Mar 2021 | 240.50 | 258.10 | 240.00 | 249.50 | 249.50 | 9,169 |
| 05 Mar 2021 | 255.92 | 258.10 | 233.80 | 250.00 | 250.00 | 30,312 |
| 04 Mar 2021 | 251.00 | 259.01 | 227.40 | 243.00 | 243.00 | 28,262 |
| 03 Mar 2021 | 256.00 | 264.10 | 250.00 | 254.00 | 254.00 | 76,844 |
| 02 Mar 2021 | 270.00 | 281.00 | 255.68 | 268.50 | 268.50 | 2,588 |
| 01 Mar 2021 | 266.00 | 283.00 | 265.00 | 265.00 | 265.00 | 8,627 |
| 26 Feb 2021 | 283.00 | 283.00 | 265.00 | 268.50 | 268.50 | 1,491 |
| 25 Feb 2021 | 280.00 | 283.00 | 261.00 | 276.50 | 276.50 | 9,677 |
| 24 Feb 2021 | 247.00 | 278.00 | 247.00 | 279.00 | 279.00 | 36,213 |
| 23 Feb 2021 | 247.00 | 274.00 | 247.00 | 261.00 | 261.00 | 11,191 |
| 22 Feb 2021 | 250.00 | 269.90 | 245.00 | 261.00 | 261.00 | 14,531 |
| 19 Feb 2021 | 265.00 | 282.00 | 260.00 | 274.00 | 274.00 | 6,290 |
| 18 Feb 2021 | 265.00 | 277.75 | 258.80 | 274.00 | 274.00 | 9,707 |
| 17 Feb 2021 | 265.00 | 282.00 | 257.00 | 271.50 | 271.50 | 16,841 |
| 16 Feb 2021 | 270.00 | 277.00 | 265.00 | 270.00 | 270.00 | 10,618 |
| 15 Feb 2021 | 281.00 | 304.00 | 255.60 | 274.00 | 274.00 | 28,606 |
| 12 Feb 2021 | 285.00 | 288.00 | 275.00 | 288.00 | 288.00 | 4,381 |
| 11 Feb 2021 | 304.00 | 304.00 | 278.00 | 291.50 | 291.50 | 20,714 |
| 10 Feb 2021 | 288.00 | 303.00 | 285.00 | 286.00 | 286.00 | 22,316 |
| 09 Feb 2021 | 281.00 | 305.00 | 281.00 | 305.00 | 305.00 | 15,388 |
| 08 Feb 2021 | 285.00 | 304.00 | 280.00 | 289.50 | 289.50 | 10,838 |
| 05 Feb 2021 | 281.00 | 300.00 | 265.00 | 295.00 | 295.00 | 22,790 |
| 04 Feb 2021 | 282.00 | 282.00 | 265.00 | 273.50 | 273.50 | 12,401 |
| 03 Feb 2021 | 289.00 | 300.00 | 280.78 | 282.00 | 282.00 | 74,114 |
| 02 Feb 2021 | 250.00 | 300.60 | 245.00 | 290.00 | 290.00 | 99,822 |
| 01 Feb 2021 | 250.00 | 267.00 | 242.00 | 250.00 | 250.00 | 30,726 |
| 29 Jan 2021 | 250.00 | 264.63 | 250.00 | 257.50 | 257.50 | 8,098 |
| 28 Jan 2021 | 250.00 | 267.00 | 245.00 | 260.00 | 260.00 | 10,277 |
| 27 Jan 2021 | 260.00 | 280.00 | 242.22 | 254.00 | 254.00 | 41,583 |
| 26 Jan 2021 | 275.00 | 290.80 | 255.00 | 267.50 | 267.50 | 30,456 |
| 25 Jan 2021 | 265.00 | 296.55 | 250.00 | 285.00 | 285.00 | 73,670 |
| 22 Jan 2021 | 252.00 | 280.00 | 241.20 | 257.50 | 257.50 | 40,102 |
| 21 Jan 2021 | 285.00 | 290.00 | 255.00 | 268.50 | 268.50 | 18,631 |
| 20 Jan 2021 | 280.00 | 290.00 | 265.00 | 277.00 | 277.00 | 18,694 |
| 19 Jan 2021 | 258.00 | 290.00 | 255.00 | 281.00 | 281.00 | 42,962 |
| 18 Jan 2021 | 280.00 | 285.00 | 233.60 | 257.50 | 257.50 | 134,597 |
| 15 Jan 2021 | 310.00 | 328.00 | 280.00 | 282.50 | 282.50 | 205,454 |
| 14 Jan 2021 | 280.00 | 330.00 | 260.00 | 320.00 | 320.00 | 104,141 |
| 13 Jan 2021 | 225.00 | 279.91 | 225.00 | 270.00 | 270.00 | 147,550 |
| 12 Jan 2021 | 215.00 | 225.00 | 210.00 | 220.00 | 220.00 | 34,175 |
| 11 Jan 2021 | 215.00 | 220.00 | 208.00 | 215.00 | 215.00 | 57,874 |
| 08 Jan 2021 | 205.00 | 214.55 | 195.50 | 210.00 | 210.00 | 49,283 |
| 07 Jan 2021 | 205.00 | 214.75 | 205.00 | 210.00 | 210.00 | 6,390 |
| 06 Jan 2021 | 200.00 | 215.00 | 197.41 | 210.00 | 210.00 | 31,890 |
| 05 Jan 2021 | 185.00 | 204.55 | 176.00 | 195.50 | 195.50 | 58,864 |
| 04 Jan 2021 | 180.00 | 190.00 | 171.00 | 180.35 | 180.35 | 46,267 |
| 31 Dec 2020 | 175.00 | 179.40 | 170.00 | 175.00 | 175.00 | 11,814 |
| 30 Dec 2020 | 180.00 | 180.00 | 175.00 | 176.50 | 176.50 | 27,533 |
| 29 Dec 2020 | 175.00 | 181.94 | 169.33 | 181.00 | 181.00 | 137,680 |
| 24 Dec 2020 | 170.00 | 180.00 | 168.00 | 179.00 | 179.00 | 76,574 |
| 23 Dec 2020 | 173.50 | 179.75 | 170.25 | 175.00 | 175.00 | 4,405 |
| 22 Dec 2020 | 175.00 | 180.00 | 170.25 | 176.00 | 176.00 | 32,424 |
| 21 Dec 2020 | 175.00 | 187.75 | 170.00 | 175.00 | 175.00 | 19,201 |
| 18 Dec 2020 | 178.00 | 187.75 | 175.00 | 181.50 | 181.50 | 24,946 |
| 17 Dec 2020 | 185.00 | 190.00 | 180.00 | 187.50 | 187.50 | 4,935 |
| 16 Dec 2020 | 185.00 | 190.00 | 176.00 | 187.50 | 187.50 | 19,813 |
| 15 Dec 2020 | 178.00 | 184.80 | 175.20 | 180.00 | 180.00 | 15,499 |
| 14 Dec 2020 | 180.00 | 204.00 | 175.00 | 181.00 | 181.00 | 26,615 |
| 11 Dec 2020 | 195.00 | 204.00 | 175.20 | 180.00 | 180.00 | 34,306 |
| 10 Dec 2020 | 206.10 | 209.70 | 195.00 | 200.00 | 200.00 | 28,438 |
| 09 Dec 2020 | 195.00 | 210.00 | 195.00 | 202.50 | 202.50 | 561,584 |
| 08 Dec 2020 | 195.00 | 208.50 | 195.00 | 202.50 | 202.50 | 12,894 |
| 07 Dec 2020 | 210.00 | 210.00 | 195.65 | 201.50 | 201.50 | 12,769 |
| 04 Dec 2020 | 225.00 | 225.00 | 200.00 | 205.00 | 205.00 | 60,965 |
| 03 Dec 2020 | 187.00 | 225.00 | 186.64 | 220.00 | 220.00 | 92,296 |
| 02 Dec 2020 | 175.00 | 194.00 | 170.00 | 187.00 | 187.00 | 53,060 |
| 01 Dec 2020 | 170.00 | 178.00 | 160.22 | 175.00 | 175.00 | 51,337 |
| 30 Nov 2020 | 185.00 | 197.00 | 165.00 | 167.50 | 167.50 | 87,240 |
| 27 Nov 2020 | 205.00 | 213.33 | 180.00 | 199.00 | 199.00 | 100,657 |
| 26 Nov 2020 | 215.00 | 220.00 | 205.00 | 212.50 | 212.50 | 26,935 |
| 26 Nov 2020 | 1:100 Stock split | |||||
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
