Xeros Technology Group plc (XSG.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 03:34PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 Jul 2022 | 43.50 | 44.90 | 41.00 | 43.00 | 43.00 | 4,966 |
| 30 Jun 2022 | 46.50 | 45.78 | 42.22 | 43.50 | 43.50 | 15,662 |
| 29 Jun 2022 | 46.50 | 47.50 | 45.20 | 46.50 | 46.50 | 15,662 |
| 28 Jun 2022 | 52.00 | 50.40 | 45.57 | 46.50 | 46.50 | 70,920 |
| 27 Jun 2022 | 53.50 | 55.00 | 50.00 | 52.00 | 52.00 | 14,773 |
| 24 Jun 2022 | 49.50 | 58.00 | 48.00 | 53.50 | 53.50 | 355,239 |
| 23 Jun 2022 | 38.50 | 60.00 | 38.26 | 47.50 | 47.50 | 175,323 |
| 22 Jun 2022 | 40.50 | 43.00 | 35.50 | 38.50 | 38.50 | 186,426 |
| 21 Jun 2022 | 41.50 | 41.50 | 40.00 | 41.50 | 41.50 | 3,456 |
| 20 Jun 2022 | 47.50 | 46.45 | 40.00 | 41.50 | 41.50 | 99,040 |
| 17 Jun 2022 | 51.00 | 51.00 | 44.00 | 47.50 | 47.50 | 48,725 |
| 16 Jun 2022 | 54.00 | 53.80 | 46.24 | 50.50 | 50.50 | 78,654 |
| 15 Jun 2022 | 65.00 | 69.70 | 52.20 | 54.00 | 54.00 | 565,490 |
| 14 Jun 2022 | 37.50 | 79.80 | 38.00 | 64.00 | 64.00 | 2,519,700 |
| 13 Jun 2022 | 32.50 | 33.00 | 32.30 | 32.50 | 32.50 | 6,615 |
| 10 Jun 2022 | 32.50 | 33.00 | 32.00 | 32.50 | 32.50 | 12,958 |
| 09 Jun 2022 | 32.50 | 33.00 | 32.00 | 32.50 | 32.50 | 38,821 |
| 08 Jun 2022 | 32.50 | 33.75 | 32.25 | 33.00 | 33.00 | 73,599 |
| 07 Jun 2022 | 32.50 | 32.12 | 32.12 | 32.50 | 32.50 | 52 |
| 06 Jun 2022 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | - |
| 01 Jun 2022 | 32.50 | 32.00 | 32.00 | 32.50 | 32.50 | 450 |
| 31 May 2022 | 32.50 | 32.25 | 32.25 | 32.50 | 32.50 | 1,240 |
| 30 May 2022 | 33.50 | 33.00 | 32.00 | 32.50 | 32.50 | 8,700 |
| 27 May 2022 | 34.00 | 34.00 | 33.00 | 33.50 | 33.50 | 11,839 |
| 26 May 2022 | 34.50 | 34.00 | 33.00 | 34.00 | 34.00 | 16,314 |
| 25 May 2022 | 34.50 | 34.42 | 34.10 | 34.50 | 34.50 | 3,037 |
| 24 May 2022 | 37.00 | 36.90 | 34.45 | 34.50 | 34.50 | 20,149 |
| 23 May 2022 | 36.50 | 36.90 | 36.90 | 37.00 | 37.00 | 2,428 |
| 20 May 2022 | 37.00 | 37.00 | 36.00 | 37.00 | 37.00 | 3,904 |
| 19 May 2022 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 1,351 |
| 18 May 2022 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 810 |
| 17 May 2022 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 1,050 |
| 16 May 2022 | 38.00 | 36.00 | 36.00 | 37.00 | 37.00 | 515 |
| 13 May 2022 | 39.00 | 40.00 | 36.00 | 38.00 | 38.00 | 3,001 |
| 12 May 2022 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - |
| 11 May 2022 | 39.00 | 38.75 | 36.00 | 39.00 | 39.00 | 3,195 |
| 10 May 2022 | 40.00 | 42.00 | 36.00 | 39.00 | 39.00 | 9,186 |
| 09 May 2022 | 40.00 | 39.74 | 38.00 | 40.00 | 40.00 | 502 |
| 06 May 2022 | 40.00 | 39.75 | 38.00 | 40.00 | 40.00 | 3,503 |
| 05 May 2022 | 40.00 | 40.00 | 38.00 | 40.00 | 40.00 | 1,690 |
| 04 May 2022 | 39.50 | 42.00 | 37.00 | 40.00 | 40.00 | 155,080 |
| 03 May 2022 | 39.50 | 42.00 | 37.25 | 39.50 | 39.50 | 71,369 |
| 29 Apr 2022 | 45.50 | 48.00 | 34.00 | 39.50 | 39.50 | 235,292 |
| 28 Apr 2022 | 51.50 | 53.00 | 40.00 | 45.50 | 45.50 | 19,836 |
| 27 Apr 2022 | 51.50 | 50.00 | 48.00 | 51.50 | 51.50 | 2,999 |
| 26 Apr 2022 | 51.50 | 51.50 | 50.00 | 51.50 | 51.50 | 6,706 |
| 25 Apr 2022 | 51.50 | 52.00 | 45.00 | 51.50 | 51.50 | 11,228 |
| 22 Apr 2022 | 51.50 | 48.50 | 48.50 | 51.50 | 51.50 | 66 |
| 21 Apr 2022 | 51.50 | 52.00 | 48.25 | 51.50 | 51.50 | 9,095 |
| 20 Apr 2022 | 51.50 | 52.00 | 52.00 | 51.50 | 51.50 | 576 |
| 19 Apr 2022 | 51.50 | 54.00 | 48.00 | 51.50 | 51.50 | 19,822 |
| 14 Apr 2022 | 51.50 | 51.20 | 48.00 | 51.50 | 51.50 | 855 |
| 13 Apr 2022 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | - |
| 12 Apr 2022 | 50.00 | 53.00 | 51.00 | 51.50 | 51.50 | 4,893 |
| 11 Apr 2022 | 51.50 | 51.50 | 47.80 | 48.00 | 48.00 | 12,696 |
| 08 Apr 2022 | 51.50 | 52.50 | 46.50 | 51.50 | 51.50 | 59,163 |
| 07 Apr 2022 | 51.50 | 54.00 | 48.00 | 51.50 | 51.50 | 15,396 |
| 06 Apr 2022 | 52.50 | 55.00 | 50.00 | 51.50 | 51.50 | 45,487 |
| 05 Apr 2022 | 52.50 | 52.20 | 50.00 | 52.50 | 52.50 | 13,477 |
| 04 Apr 2022 | 57.50 | 60.00 | 50.00 | 53.60 | 53.60 | 57,908 |
| 01 Apr 2022 | 57.50 | 60.00 | 50.00 | 59.20 | 59.20 | 71,194 |
| 31 Mar 2022 | 80.00 | 75.00 | 50.00 | 57.50 | 57.50 | 169,635 |
| 30 Mar 2022 | 90.00 | 92.00 | 85.00 | 88.50 | 88.50 | 14,155 |
| 29 Mar 2022 | 91.50 | 88.00 | 88.00 | 90.00 | 90.00 | 1,800 |
| 28 Mar 2022 | 91.50 | 91.00 | 88.21 | 91.50 | 91.50 | 4,323 |
| 25 Mar 2022 | 91.50 | 91.00 | 91.00 | 91.50 | 91.50 | 441 |
| 24 Mar 2022 | 91.50 | 89.82 | 89.82 | 91.50 | 91.50 | 12 |
| 23 Mar 2022 | 91.50 | 89.82 | 89.82 | 91.50 | 91.50 | 198 |
| 22 Mar 2022 | 91.50 | 91.00 | 89.82 | 91.50 | 91.50 | 860 |
| 21 Mar 2022 | 91.50 | 92.50 | 88.00 | 91.50 | 91.50 | 5,002 |
| 18 Mar 2022 | 91.50 | 91.00 | 90.36 | 91.50 | 91.50 | 9,624 |
| 17 Mar 2022 | 92.50 | 90.30 | 90.30 | 92.50 | 92.50 | 53 |
| 16 Mar 2022 | 92.50 | 92.25 | 90.00 | 92.50 | 92.50 | 7,765 |
| 15 Mar 2022 | 92.50 | 92.50 | 90.00 | 92.50 | 92.50 | 4,115 |
| 14 Mar 2022 | 92.50 | 91.00 | 86.00 | 92.50 | 92.50 | 18,195 |
| 11 Mar 2022 | 92.50 | 90.30 | 90.00 | 92.50 | 92.50 | 1,869 |
| 10 Mar 2022 | 92.50 | 92.50 | 92.50 | 92.50 | 92.50 | - |
| 09 Mar 2022 | 92.50 | 92.50 | 90.00 | 92.50 | 92.50 | 28,182 |
| 08 Mar 2022 | 92.50 | 90.30 | 90.30 | 92.50 | 92.50 | 1,348 |
| 07 Mar 2022 | 92.50 | 95.00 | 90.30 | 92.50 | 92.50 | 1,000 |
| 04 Mar 2022 | 95.00 | 95.00 | 90.00 | 92.50 | 92.50 | 7,589 |
| 03 Mar 2022 | 95.00 | 98.00 | 98.00 | 95.00 | 95.00 | 25 |
| 02 Mar 2022 | 95.00 | 98.00 | 90.00 | 95.00 | 95.00 | 5,519 |
| 01 Mar 2022 | 95.00 | 99.80 | 90.60 | 95.00 | 95.00 | 1,805 |
| 28 Feb 2022 | 96.00 | 92.48 | 92.00 | 95.00 | 95.00 | 1,916 |
| 25 Feb 2022 | 96.00 | 99.60 | 92.48 | 96.00 | 96.00 | 1,145 |
| 24 Feb 2022 | 96.00 | 93.20 | 93.20 | 96.00 | 96.00 | 1,086 |
| 23 Feb 2022 | 98.50 | 101.86 | 95.75 | 98.50 | 98.50 | 61 |
| 22 Feb 2022 | 96.00 | 100.00 | 100.00 | 98.50 | 98.50 | 1,000 |
| 21 Feb 2022 | 96.00 | 95.56 | 95.56 | 96.00 | 96.00 | 1,092 |
| 18 Feb 2022 | 96.00 | 100.00 | 99.92 | 96.00 | 96.00 | 216 |
| 17 Feb 2022 | 96.00 | 99.92 | 99.92 | 96.00 | 96.00 | 20 |
| 16 Feb 2022 | 96.00 | 99.92 | 95.00 | 96.00 | 96.00 | 1,300 |
| 15 Feb 2022 | 96.00 | 99.50 | 92.66 | 96.00 | 96.00 | 18,800 |
| 14 Feb 2022 | 96.00 | 98.00 | 92.25 | 96.00 | 96.00 | 8,869 |
| 11 Feb 2022 | 96.00 | 98.40 | 94.00 | 96.00 | 96.00 | 14,647 |
| 10 Feb 2022 | 96.50 | 93.00 | 93.00 | 95.50 | 95.50 | 1,989 |
| 09 Feb 2022 | 96.50 | 95.00 | 95.00 | 96.50 | 96.50 | 350 |
| 08 Feb 2022 | 101.00 | 102.00 | 92.00 | 97.50 | 97.50 | 11,022 |
| 07 Feb 2022 | 103.50 | 100.00 | 100.00 | 101.00 | 101.00 | 1,918 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
