UK Markets closed
NIKKEI 225
28,455.60 +528.23 (+1.89%) HANG SENG
23,983.66 +634.28 (+2.72%) CRUDE OIL
71.90 +2.41 (+3.47%) GOLD FUTURES
1,785.40 +5.90 (+0.33%) DOW
35,762.50 +535.47 (+1.52%) BTC-GBP
38,512.79 +1,246.96 (+3.35%)
Xeros Technology Group plc (XSG.L)
LSE - LSE Delayed price. Currency in GBp
Add to watchlist
At close: 05:07PM GMT
Show:
Historical prices
Frequency:
Daily
Currency in GBp
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 Dec 2021 | 91.00 | 91.00 | 91.00 | 91.50 | 91.50 | 28 |
| 06 Dec 2021 | 91.50 | 95.00 | 91.43 | 94.50 | 94.50 | 16,749 |
| 03 Dec 2021 | 91.50 | 91.00 | 91.00 | 91.50 | 91.50 | 28 |
| 02 Dec 2021 | 89.50 | 94.00 | 89.00 | 91.50 | 91.50 | 5,149 |
| 01 Dec 2021 | 89.50 | 92.00 | 88.98 | 89.50 | 89.50 | 23,732 |
| 30 Nov 2021 | 89.50 | 91.90 | 87.25 | 89.50 | 89.50 | 19,681 |
| 29 Nov 2021 | 90.00 | 95.00 | 85.00 | 89.50 | 89.50 | 26,033 |
| 26 Nov 2021 | 97.50 | 95.00 | 85.50 | 90.00 | 90.00 | 37,469 |
| 25 Nov 2021 | 98.00 | 98.00 | 96.00 | 98.00 | 98.00 | 3,306 |
| 24 Nov 2021 | 98.00 | 99.20 | 96.00 | 98.00 | 98.00 | 829 |
| 23 Nov 2021 | 105.50 | 105.00 | 95.00 | 98.00 | 98.00 | 41,940 |
| 22 Nov 2021 | 105.50 | 105.00 | 105.00 | 105.50 | 105.50 | 1,555 |
| 19 Nov 2021 | 106.50 | 106.00 | 103.00 | 105.50 | 105.50 | 20,374 |
| 18 Nov 2021 | 108.00 | 110.00 | 105.15 | 106.50 | 106.50 | 46,400 |
| 17 Nov 2021 | 110.00 | 111.50 | 106.44 | 108.00 | 108.00 | 26,635 |
| 16 Nov 2021 | 110.00 | 113.00 | 110.45 | 113.00 | 113.00 | 34,001 |
| 15 Nov 2021 | 111.50 | 114.00 | 108.00 | 110.00 | 110.00 | 65,488 |
| 12 Nov 2021 | 113.50 | 114.00 | 110.00 | 111.50 | 111.50 | 11,636 |
| 11 Nov 2021 | 113.50 | 113.50 | 113.00 | 113.50 | 113.50 | 3,952 |
| 10 Nov 2021 | 116.00 | 115.00 | 110.50 | 113.50 | 113.50 | 45,344 |
| 09 Nov 2021 | 116.50 | 120.00 | 115.00 | 116.00 | 116.00 | 51,106 |
| 08 Nov 2021 | 116.50 | 116.80 | 115.00 | 116.50 | 116.50 | 3,167 |
| 05 Nov 2021 | 118.50 | 117.30 | 115.00 | 116.50 | 116.50 | 5,084 |
| 04 Nov 2021 | 118.50 | 118.00 | 117.00 | 118.50 | 118.50 | 11,283 |
| 03 Nov 2021 | 122.00 | 124.00 | 117.00 | 118.50 | 118.50 | 29,502 |
| 02 Nov 2021 | 122.00 | 121.00 | 120.00 | 122.00 | 122.00 | 75,811 |
| 01 Nov 2021 | 122.00 | 123.00 | 120.00 | 122.00 | 122.00 | 33,992 |
| 29 Oct 2021 | 122.00 | 123.00 | 120.10 | 122.00 | 122.00 | 3,765 |
| 28 Oct 2021 | 123.50 | 125.00 | 120.00 | 122.00 | 122.00 | 16,069 |
| 27 Oct 2021 | 123.50 | 122.75 | 122.00 | 123.50 | 123.50 | 2,054 |
| 26 Oct 2021 | 123.50 | 122.00 | 122.00 | 123.50 | 123.50 | 2,640 |
| 25 Oct 2021 | 123.50 | 122.00 | 122.00 | 123.50 | 123.50 | 223 |
| 22 Oct 2021 | 123.50 | 122.00 | 122.00 | 123.50 | 123.50 | 347 |
| 21 Oct 2021 | 123.50 | 124.50 | 121.00 | 123.50 | 123.50 | 17,182 |
| 20 Oct 2021 | 124.50 | 124.50 | 122.00 | 123.50 | 123.50 | 6,253 |
| 19 Oct 2021 | 126.50 | 128.00 | 124.00 | 125.00 | 125.00 | 34,906 |
| 18 Oct 2021 | 126.50 | 130.00 | 125.00 | 126.50 | 126.50 | 563 |
| 15 Oct 2021 | 131.50 | 130.00 | 125.00 | 126.50 | 126.50 | 50,995 |
| 14 Oct 2021 | 134.50 | 134.50 | 114.00 | 130.00 | 130.00 | 113,955 |
| 13 Oct 2021 | 138.00 | 138.00 | 129.00 | 134.75 | 134.75 | 19,961 |
| 12 Oct 2021 | 138.00 | 138.00 | 133.00 | 139.00 | 139.00 | 9,578 |
| 11 Oct 2021 | 137.00 | 140.00 | 137.00 | 139.00 | 139.00 | 2,376 |
| 08 Oct 2021 | 138.00 | 138.48 | 137.00 | 138.00 | 138.00 | 40,971 |
| 07 Oct 2021 | 137.00 | 138.00 | 133.00 | 139.00 | 139.00 | 7,638 |
| 06 Oct 2021 | 140.00 | 140.00 | 133.00 | 138.00 | 138.00 | 20,350 |
| 05 Oct 2021 | 139.00 | 140.00 | 136.00 | 136.25 | 136.25 | 27,536 |
| 04 Oct 2021 | 139.50 | 139.50 | 134.00 | 139.00 | 139.00 | 34,126 |
| 01 Oct 2021 | 140.00 | 140.00 | 136.50 | 138.75 | 138.75 | 9,155 |
| 30 Sept 2021 | 140.50 | 142.92 | 124.93 | 139.50 | 139.50 | 127,031 |
| 29 Sept 2021 | 157.00 | 157.00 | 142.00 | 147.00 | 147.00 | 86,599 |
| 28 Sept 2021 | 170.00 | 170.00 | 154.00 | 157.50 | 157.50 | 114,381 |
| 27 Sept 2021 | 178.00 | 180.00 | 162.00 | 170.00 | 170.00 | 62,796 |
| 24 Sept 2021 | 185.00 | 185.32 | 177.10 | 179.00 | 179.00 | 211,166 |
| 23 Sept 2021 | 192.50 | 193.30 | 183.00 | 189.50 | 189.50 | 17,250 |
| 22 Sept 2021 | 201.00 | 205.32 | 197.61 | 200.00 | 200.00 | 18,983 |
| 21 Sept 2021 | 189.50 | 206.85 | 183.50 | 205.50 | 205.50 | 54,978 |
| 20 Sept 2021 | 185.00 | 192.50 | 185.00 | 188.75 | 188.75 | 10,143 |
| 17 Sept 2021 | 189.50 | 193.00 | 182.90 | 193.00 | 193.00 | 19,655 |
| 16 Sept 2021 | 184.50 | 185.50 | 183.00 | 183.00 | 183.00 | 31,484 |
| 15 Sept 2021 | 183.00 | 184.00 | 183.00 | 187.00 | 187.00 | 1,502 |
| 14 Sept 2021 | 183.00 | 184.00 | 183.00 | 183.50 | 183.50 | 1,896 |
| 13 Sept 2021 | 180.75 | 192.65 | 180.50 | 181.00 | 181.00 | 76,745 |
| 10 Sept 2021 | 185.00 | 191.80 | 185.00 | 189.25 | 189.25 | 11,594 |
| 09 Sept 2021 | 191.00 | 191.00 | 186.00 | 187.75 | 187.75 | 1,117 |
| 08 Sept 2021 | 191.00 | 191.00 | 191.00 | 190.50 | 190.50 | 309 |
| 07 Sept 2021 | 185.00 | 191.80 | 185.00 | 189.00 | 189.00 | 14,710 |
| 06 Sept 2021 | 184.50 | 194.50 | 183.00 | 190.25 | 190.25 | 36,330 |
| 03 Sept 2021 | 194.50 | 195.00 | 185.00 | 195.00 | 195.00 | 4,925 |
| 02 Sept 2021 | 185.50 | 194.50 | 185.00 | 189.75 | 189.75 | 9,573 |
| 01 Sept 2021 | 185.50 | 194.50 | 185.50 | 189.75 | 189.75 | 2,512 |
| 31 Aug 2021 | 185.00 | 195.00 | 185.00 | 185.00 | 185.00 | 918 |
| 27 Aug 2021 | 188.00 | 191.00 | 186.40 | 191.50 | 191.50 | 1,770 |
| 26 Aug 2021 | 185.20 | 186.13 | 185.20 | 189.75 | 189.75 | 901 |
| 25 Aug 2021 | 185.00 | 186.40 | 185.00 | 185.00 | 185.00 | 137 |
| 24 Aug 2021 | 185.50 | 191.65 | 183.48 | 190.25 | 190.25 | 24,250 |
| 23 Aug 2021 | 185.00 | 194.50 | 185.00 | 189.75 | 189.75 | 1,785 |
| 20 Aug 2021 | 186.40 | 186.40 | 186.40 | 190.00 | 190.00 | 168 |
| 19 Aug 2021 | 191.50 | 196.60 | 185.50 | 189.75 | 189.75 | 8,645 |
| 18 Aug 2021 | 190.50 | 193.50 | 190.00 | 193.75 | 193.75 | 7,000 |
| 17 Aug 2021 | 189.16 | 193.60 | 189.10 | 193.00 | 193.00 | 9,306 |
| 16 Aug 2021 | 196.03 | 196.82 | 191.25 | 194.00 | 194.00 | 2,821 |
| 13 Aug 2021 | 195.00 | 198.00 | 188.40 | 190.00 | 190.00 | 15,699 |
| 12 Aug 2021 | 192.00 | 195.00 | 189.75 | 191.00 | 191.00 | 9,831 |
| 11 Aug 2021 | 216.00 | 219.00 | 188.00 | 191.75 | 191.75 | 48,656 |
| 10 Aug 2021 | 203.50 | 203.50 | 202.00 | 207.50 | 207.50 | 5,033 |
| 09 Aug 2021 | 210.10 | 210.10 | 203.50 | 207.50 | 207.50 | 5,951 |
| 06 Aug 2021 | 201.00 | 215.00 | 201.00 | 208.50 | 208.50 | 1,012 |
| 05 Aug 2021 | 207.00 | 207.00 | 203.00 | 206.00 | 206.00 | 4,126 |
| 04 Aug 2021 | 205.00 | 205.00 | 203.00 | 205.00 | 205.00 | 6,691 |
| 03 Aug 2021 | 194.50 | 210.00 | 190.04 | 206.50 | 206.50 | 35,273 |
| 02 Aug 2021 | 191.75 | 194.50 | 184.60 | 192.50 | 192.50 | 4,010 |
| 30 Jul 2021 | 185.00 | 195.00 | 183.92 | 195.00 | 195.00 | 24,448 |
| 29 Jul 2021 | 183.92 | 189.50 | 183.92 | 186.25 | 186.25 | 1,004 |
| 28 Jul 2021 | 183.00 | 189.50 | 183.00 | 186.25 | 186.25 | 5,086 |
| 27 Jul 2021 | 184.50 | 190.00 | 184.50 | 189.25 | 189.25 | 7,342 |
| 26 Jul 2021 | 190.00 | 198.07 | 184.74 | 188.00 | 188.00 | 8,749 |
| 23 Jul 2021 | 196.00 | 197.03 | 190.00 | 192.00 | 192.00 | 37,154 |
| 22 Jul 2021 | 195.50 | 210.00 | 195.50 | 203.00 | 203.00 | 15,178 |
| 21 Jul 2021 | 204.00 | 214.00 | 202.30 | 204.00 | 204.00 | 2,193 |
| 20 Jul 2021 | 206.00 | 211.00 | 200.70 | 202.50 | 202.50 | 18,151 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2021 Yahoo. All rights reserved.
