UK Markets close in 6 hrs 57 mins

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
DateOpenHighLowClose*Adj. close**Volume
20 Apr 2021266.00266.00260.00260.00260.003,352
19 Apr 2021------
16 Apr 2021------
15 Apr 2021------
14 Apr 2021------
13 Apr 2021------
12 Apr 2021------
09 Apr 2021219.00235.00210.16230.00230.00194,050
08 Apr 2021215.00220.75201.15215.00215.00229,056
07 Apr 2021225.00227.00217.00221.00221.0020,190
06 Apr 2021225.00228.55215.00225.00225.0037,319
01 Apr 2021224.00240.00220.00227.50227.5014,222
31 Mar 2021230.75232.00224.00232.00232.00930
30 Mar 2021225.00231.30223.00231.50231.505,851
29 Mar 2021226.00234.00223.00231.50231.509,576
26 Mar 2021230.00234.00225.00232.50232.5064,756
25 Mar 2021230.00234.50225.00229.00229.0014,568
24 Mar 2021234.00239.00219.96235.00235.0070,083
23 Mar 2021235.00238.90230.13233.00233.0013,435
22 Mar 2021235.00254.00235.00237.50237.502,159
19 Mar 2021243.00249.10231.00237.50237.5026,523
18 Mar 2021241.00259.00240.00250.00250.005,895
17 Mar 2021239.00259.00239.00250.00250.002,889
16 Mar 2021241.00249.00239.00244.00244.0010,063
15 Mar 2021241.00250.00236.26246.00246.0017,987
12 Mar 2021257.00257.00240.00242.00242.00143,452
11 Mar 2021241.00250.00241.00249.00249.003,603
10 Mar 2021241.50256.10241.50249.00249.002,650
09 Mar 2021241.50257.00241.50249.00249.0010,707
08 Mar 2021240.50258.10240.00249.50249.509,169
05 Mar 2021255.92258.10233.80250.00250.0030,312
04 Mar 2021251.00259.01227.40243.00243.0028,262
03 Mar 2021256.00264.10250.00254.00254.0076,844
02 Mar 2021270.00281.00255.68268.50268.502,588
01 Mar 2021266.00283.00265.00265.00265.008,627
26 Feb 2021283.00283.00265.00268.50268.501,491
25 Feb 2021280.00283.00261.00276.50276.509,677
24 Feb 2021247.00278.00247.00279.00279.0036,213
23 Feb 2021247.00274.00247.00261.00261.0011,191
22 Feb 2021250.00269.90245.00261.00261.0014,531
19 Feb 2021265.00282.00260.00274.00274.006,290
18 Feb 2021265.00277.75258.80274.00274.009,707
17 Feb 2021265.00282.00257.00271.50271.5016,841
16 Feb 2021270.00277.00265.00270.00270.0010,618
15 Feb 2021281.00304.00255.60274.00274.0028,606
12 Feb 2021285.00288.00275.00288.00288.004,381
11 Feb 2021304.00304.00278.00291.50291.5020,714
10 Feb 2021288.00303.00285.00286.00286.0022,316
09 Feb 2021281.00305.00281.00305.00305.0015,388
08 Feb 2021285.00304.00280.00289.50289.5010,838
05 Feb 2021281.00300.00265.00295.00295.0022,790
04 Feb 2021282.00282.00265.00273.50273.5012,401
03 Feb 2021289.00300.00280.78282.00282.0074,114
02 Feb 2021250.00300.60245.00290.00290.0099,822
01 Feb 2021250.00267.00242.00250.00250.0030,726
29 Jan 2021250.00264.63250.00257.50257.508,098
28 Jan 2021250.00267.00245.00260.00260.0010,277
27 Jan 2021260.00280.00242.22254.00254.0041,583
26 Jan 2021275.00290.80255.00267.50267.5030,456
25 Jan 2021265.00296.55250.00285.00285.0073,670
22 Jan 2021252.00280.00241.20257.50257.5040,102
21 Jan 2021285.00290.00255.00268.50268.5018,631
20 Jan 2021280.00290.00265.00277.00277.0018,694
19 Jan 2021258.00290.00255.00281.00281.0042,962
18 Jan 2021280.00285.00233.60257.50257.50134,597
15 Jan 2021310.00328.00280.00282.50282.50205,454
14 Jan 2021280.00330.00260.00320.00320.00104,141
13 Jan 2021225.00279.91225.00270.00270.00147,550
12 Jan 2021215.00225.00210.00220.00220.0034,175
11 Jan 2021215.00220.00208.00215.00215.0057,874
08 Jan 2021205.00214.55195.50210.00210.0049,283
07 Jan 2021205.00214.75205.00210.00210.006,390
06 Jan 2021200.00215.00197.41210.00210.0031,890
05 Jan 2021185.00204.55176.00195.50195.5058,864
04 Jan 2021180.00190.00171.00180.35180.3546,267
31 Dec 2020175.00179.40170.00175.00175.0011,814
30 Dec 2020180.00180.00175.00176.50176.5027,533
29 Dec 2020175.00181.94169.33181.00181.00137,680
24 Dec 2020170.00180.00168.00179.00179.0076,574
23 Dec 2020173.50179.75170.25175.00175.004,405
22 Dec 2020175.00180.00170.25176.00176.0032,424
21 Dec 2020175.00187.75170.00175.00175.0019,201
18 Dec 2020178.00187.75175.00181.50181.5024,946
17 Dec 2020185.00190.00180.00187.50187.504,935
16 Dec 2020185.00190.00176.00187.50187.5019,813
15 Dec 2020178.00184.80175.20180.00180.0015,499
14 Dec 2020180.00204.00175.00181.00181.0026,615
11 Dec 2020195.00204.00175.20180.00180.0034,306
10 Dec 2020206.10209.70195.00200.00200.0028,438
09 Dec 2020195.00210.00195.00202.50202.50561,584
08 Dec 2020195.00208.50195.00202.50202.5012,894
07 Dec 2020210.00210.00195.65201.50201.5012,769
04 Dec 2020225.00225.00200.00205.00205.0060,965
03 Dec 2020187.00225.00186.64220.00220.0092,296
02 Dec 2020175.00194.00170.00187.00187.0053,060
01 Dec 2020170.00178.00160.22175.00175.0051,337
30 Nov 2020185.00197.00165.00167.50167.5087,240
27 Nov 2020205.00213.33180.00199.00199.00100,657
26 Nov 2020215.00220.00205.00212.50212.5026,935
26 Nov 20201:100 Stock split
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...