UK Markets closed

Xeros Technology Group plc (XSG.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
43.00-0.50 (-1.15%)
At close: 03:34PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
01 Jul 202243.5044.9041.0043.0043.004,966
30 Jun 202246.5045.7842.2243.5043.5015,662
29 Jun 202246.5047.5045.2046.5046.5015,662
28 Jun 202252.0050.4045.5746.5046.5070,920
27 Jun 202253.5055.0050.0052.0052.0014,773
24 Jun 202249.5058.0048.0053.5053.50355,239
23 Jun 202238.5060.0038.2647.5047.50175,323
22 Jun 202240.5043.0035.5038.5038.50186,426
21 Jun 202241.5041.5040.0041.5041.503,456
20 Jun 202247.5046.4540.0041.5041.5099,040
17 Jun 202251.0051.0044.0047.5047.5048,725
16 Jun 202254.0053.8046.2450.5050.5078,654
15 Jun 202265.0069.7052.2054.0054.00565,490
14 Jun 202237.5079.8038.0064.0064.002,519,700
13 Jun 202232.5033.0032.3032.5032.506,615
10 Jun 202232.5033.0032.0032.5032.5012,958
09 Jun 202232.5033.0032.0032.5032.5038,821
08 Jun 202232.5033.7532.2533.0033.0073,599
07 Jun 202232.5032.1232.1232.5032.5052
06 Jun 202232.5032.5032.5032.5032.50-
01 Jun 202232.5032.0032.0032.5032.50450
31 May 202232.5032.2532.2532.5032.501,240
30 May 202233.5033.0032.0032.5032.508,700
27 May 202234.0034.0033.0033.5033.5011,839
26 May 202234.5034.0033.0034.0034.0016,314
25 May 202234.5034.4234.1034.5034.503,037
24 May 202237.0036.9034.4534.5034.5020,149
23 May 202236.5036.9036.9037.0037.002,428
20 May 202237.0037.0036.0037.0037.003,904
19 May 202237.0037.0037.0037.0037.001,351
18 May 202237.0037.0037.0037.0037.00810
17 May 202237.0037.0037.0037.0037.001,050
16 May 202238.0036.0036.0037.0037.00515
13 May 202239.0040.0036.0038.0038.003,001
12 May 202239.0039.0039.0039.0039.00-
11 May 202239.0038.7536.0039.0039.003,195
10 May 202240.0042.0036.0039.0039.009,186
09 May 202240.0039.7438.0040.0040.00502
06 May 202240.0039.7538.0040.0040.003,503
05 May 202240.0040.0038.0040.0040.001,690
04 May 202239.5042.0037.0040.0040.00155,080
03 May 202239.5042.0037.2539.5039.5071,369
29 Apr 202245.5048.0034.0039.5039.50235,292
28 Apr 202251.5053.0040.0045.5045.5019,836
27 Apr 202251.5050.0048.0051.5051.502,999
26 Apr 202251.5051.5050.0051.5051.506,706
25 Apr 202251.5052.0045.0051.5051.5011,228
22 Apr 202251.5048.5048.5051.5051.5066
21 Apr 202251.5052.0048.2551.5051.509,095
20 Apr 202251.5052.0052.0051.5051.50576
19 Apr 202251.5054.0048.0051.5051.5019,822
14 Apr 202251.5051.2048.0051.5051.50855
13 Apr 202251.5051.5051.5051.5051.50-
12 Apr 202250.0053.0051.0051.5051.504,893
11 Apr 202251.5051.5047.8048.0048.0012,696
08 Apr 202251.5052.5046.5051.5051.5059,163
07 Apr 202251.5054.0048.0051.5051.5015,396
06 Apr 202252.5055.0050.0051.5051.5045,487
05 Apr 202252.5052.2050.0052.5052.5013,477
04 Apr 202257.5060.0050.0053.6053.6057,908
01 Apr 202257.5060.0050.0059.2059.2071,194
31 Mar 202280.0075.0050.0057.5057.50169,635
30 Mar 202290.0092.0085.0088.5088.5014,155
29 Mar 202291.5088.0088.0090.0090.001,800
28 Mar 202291.5091.0088.2191.5091.504,323
25 Mar 202291.5091.0091.0091.5091.50441
24 Mar 202291.5089.8289.8291.5091.5012
23 Mar 202291.5089.8289.8291.5091.50198
22 Mar 202291.5091.0089.8291.5091.50860
21 Mar 202291.5092.5088.0091.5091.505,002
18 Mar 202291.5091.0090.3691.5091.509,624
17 Mar 202292.5090.3090.3092.5092.5053
16 Mar 202292.5092.2590.0092.5092.507,765
15 Mar 202292.5092.5090.0092.5092.504,115
14 Mar 202292.5091.0086.0092.5092.5018,195
11 Mar 202292.5090.3090.0092.5092.501,869
10 Mar 202292.5092.5092.5092.5092.50-
09 Mar 202292.5092.5090.0092.5092.5028,182
08 Mar 202292.5090.3090.3092.5092.501,348
07 Mar 202292.5095.0090.3092.5092.501,000
04 Mar 202295.0095.0090.0092.5092.507,589
03 Mar 202295.0098.0098.0095.0095.0025
02 Mar 202295.0098.0090.0095.0095.005,519
01 Mar 202295.0099.8090.6095.0095.001,805
28 Feb 202296.0092.4892.0095.0095.001,916
25 Feb 202296.0099.6092.4896.0096.001,145
24 Feb 202296.0093.2093.2096.0096.001,086
23 Feb 202298.50101.8695.7598.5098.5061
22 Feb 202296.00100.00100.0098.5098.501,000
21 Feb 202296.0095.5695.5696.0096.001,092
18 Feb 202296.00100.0099.9296.0096.00216
17 Feb 202296.0099.9299.9296.0096.0020
16 Feb 202296.0099.9295.0096.0096.001,300
15 Feb 202296.0099.5092.6696.0096.0018,800
14 Feb 202296.0098.0092.2596.0096.008,869
11 Feb 202296.0098.4094.0096.0096.0014,647
10 Feb 202296.5093.0093.0095.5095.501,989
09 Feb 202296.5095.0095.0096.5096.50350
08 Feb 2022101.00102.0092.0097.5097.5011,022
07 Feb 2022103.50100.00100.00101.00101.001,918
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...