XP Factory PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-05	15.250	15.250	15.000	15.250	15.250	350,047
2026-05-01	14.850	15.450	14.500	15.250	15.250	1,700,992
2026-04-30	15.250	15.250	15.000	15.250	15.250	1,123,292
2026-04-29	15.250	15.250	15.000	15.250	15.250	251,110
2026-04-28	15.250	15.250	15.000	15.250	15.250	149,629
2026-04-27	15.250	15.500	15.000	15.250	15.250	543,869
2026-04-24	15.250	15.325	15.000	15.250	15.250	246,435
2026-04-23	15.500	15.995	15.000	15.250	15.250	303,065
2026-04-22	15.500	15.600	15.000	15.500	15.500	87,661
2026-04-21	15.500	16.000	15.091	15.500	15.500	122,700
2026-04-20	14.750	15.500	14.000	15.500	15.500	927,144
2026-04-17	13.000	15.000	13.000	14.750	14.750	1,279,449
2026-04-16	13.000	13.500	13.000	13.000	13.000	68,508
2026-04-15	13.000	13.500	12.500	12.750	12.750	51,066
2026-04-14	12.750	13.000	12.500	13.000	13.000	318,684
2026-04-13	12.750	13.000	12.610	12.750	12.750	35,917
2026-04-10	12.750	13.000	12.500	12.750	12.750	3,357,449
2026-04-09	12.750	12.750	12.500	12.750	12.750	924,400
2026-04-08	12.750	13.000	12.500	12.750	12.750	64,403
2026-04-07	12.750	12.880	12.501	12.750	12.750	101,273
2026-04-02	12.750	13.000	12.500	12.750	12.750	100,081
2026-04-01	12.750	12.900	12.500	12.750	12.750	169,484
2026-03-31	12.750	12.750	12.500	12.750	12.750	656,642
2026-03-30	13.000	13.468	12.675	13.000	13.000	32,384
2026-03-27	13.000	13.000	12.501	13.000	13.000	4,039
2026-03-26	13.125	13.125	12.500	13.000	13.000	223,628
2026-03-25	13.400	13.600	13.050	13.400	13.400	216,769
2026-03-24	13.400	13.800	13.000	13.400	13.400	581,170
2026-03-23	13.850	14.000	13.000	13.400	13.400	744,882
2026-03-20	12.250	13.995	12.166	13.850	13.850	533,639
2026-03-19	10.980	12.250	10.980	12.250	12.250	2,727,443
2026-03-18	10.750	11.000	10.725	10.750	10.750	671,775
2026-03-17	10.750	11.000	10.500	10.750	10.750	136,569
2026-03-16	10.750	11.000	10.510	10.750	10.750	84,055
2026-03-13	10.750	11.000	10.125	10.750	10.750	507,675
2026-03-12	10.750	11.000	10.750	10.750	10.750	55,000
2026-03-11	10.750	11.000	10.500	10.750	10.750	3,840,705
2026-03-10	10.750	11.000	10.500	10.750	10.750	407,237
2026-03-09	10.900	10.998	10.560	10.750	10.750	15,431
2026-03-06	10.810	11.000	10.810	10.950	10.950	1,628,636
2026-03-05	10.800	10.800	10.688	10.800	10.800	36,563
2026-03-04	10.800	11.000	10.688	10.800	10.800	58,388
2026-03-03	11.250	11.500	10.800	10.800	10.800	241,436
2026-03-02	11.250	11.250	11.000	11.250	11.250	608,630
2026-02-27	11.250	11.250	10.871	11.250	11.250	1,272,207
2026-02-26	11.250	11.500	11.000	11.250	11.250	1,367,115
2026-02-25	11.250	11.500	11.055	11.250	11.250	1,296,871
2026-02-24	11.250	11.500	11.000	11.250	11.250	1,020,620
2026-02-23	11.250	11.500	11.100	11.250	11.250	1,059,456
2026-02-20	11.750	12.000	11.250	11.250	11.250	210,745
2026-02-19	11.750	11.995	11.500	11.750	11.750	83,777
2026-02-18	11.750	11.750	11.750	11.750	11.750	0
2026-02-17	12.000	12.445	11.500	12.000	12.000	71,779
2026-02-16	12.500	12.500	12.000	12.000	12.000	351,651
2026-02-13	11.842	13.000	11.842	12.500	12.500	1,388,543
2026-02-12	11.750	12.000	11.750	11.750	11.750	110,078
2026-02-11	12.350	12.495	11.500	11.750	11.750	359,650
2026-02-10	13.000	13.000	12.350	12.350	12.350	539,869
2026-02-09	13.850	14.193	13.000	13.000	13.000	350,855
2026-02-06	14.000	14.500	13.598	13.850	13.850	1,070,495

← NewerPage 3 of 22 · 1,263 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.