XP Factory PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-10	11.349	11.349	11.000	11.250	11.250	111,293
2025-11-07	11.750	12.000	10.800	11.250	11.250	888,677
2025-11-06	11.750	11.750	11.750	11.750	11.750	0
2025-11-05	11.750	12.000	11.500	11.750	11.750	209,686
2025-11-04	11.750	11.750	11.500	11.750	11.750	11,143
2025-11-03	11.750	12.500	11.300	11.750	11.750	6,299
2025-10-31	11.975	11.975	11.500	11.750	11.750	111,185
2025-10-30	12.000	12.000	11.622	12.000	12.000	151,276
2025-10-29	11.750	12.000	11.500	12.000	12.000	115,458
2025-10-28	11.750	11.815	11.610	11.750	11.750	274,510
2025-10-27	11.750	11.750	11.500	11.750	11.750	2,280
2025-10-24	11.750	11.981	11.575	11.750	11.750	11,470
2025-10-23	11.750	11.990	11.501	11.750	11.750	192,574
2025-10-22	12.250	12.500	11.550	11.750	11.750	504,582
2025-10-21	12.250	12.250	12.200	12.250	12.250	56,658
2025-10-20	12.250	12.750	12.176	12.250	12.250	229,229
2025-10-17	12.250	12.492	12.150	12.250	12.250	8,763
2025-10-16	12.500	13.000	12.000	12.250	12.250	384,694
2025-10-15	12.750	13.000	12.000	12.500	12.500	65,265
2025-10-14	13.500	13.500	12.000	12.750	12.750	2,806,470
2025-10-13	13.500	14.000	13.000	13.500	13.500	335,794
2025-10-10	13.250	13.500	13.000	13.500	13.500	348,211
2025-10-09	13.382	13.382	12.700	12.700	12.700	172,395
2025-10-08	13.500	13.945	13.000	13.500	13.500	493,975
2025-10-07	13.500	13.945	13.210	13.500	13.500	8,342
2025-10-06	13.500	13.998	13.210	13.500	13.500	289,405
2025-10-03	13.500	13.998	13.400	13.500	13.500	2,613
2025-10-02	13.500	13.998	13.375	13.500	13.500	734,468
2025-10-01	13.500	14.000	13.215	13.500	13.500	320,599
2025-09-30	13.500	14.000	13.500	13.500	13.500	50,618
2025-09-29	13.500	14.000	13.175	13.500	13.500	95,708
2025-09-26	13.350	13.740	13.000	13.500	13.500	422,759
2025-09-25	13.350	13.350	13.175	13.350	13.350	65,000
2025-09-24	13.500	14.000	13.000	13.350	13.350	1,403,564
2025-09-23	13.250	14.000	13.000	13.500	13.500	1,504,240
2025-09-22	12.250	13.500	12.000	13.000	13.000	1,056,297
2025-09-19	11.750	12.400	11.500	12.250	12.250	942,369
2025-09-18	11.750	12.000	11.500	11.750	11.750	53,885
2025-09-17	11.750	11.750	11.750	11.750	11.750	0
2025-09-16	11.750	11.750	11.551	11.750	11.750	13,609
2025-09-15	11.750	11.750	11.525	11.750	11.750	101,275
2025-09-12	11.400	12.006	11.000	11.600	11.600	86,246
2025-09-11	11.400	11.799	11.326	11.400	11.400	177,138
2025-09-10	10.250	12.000	10.000	11.500	11.500	756,553
2025-09-09	10.000	10.500	10.000	10.250	10.250	529,501
2025-09-08	10.000	10.500	10.000	10.000	10.000	930,729
2025-09-05	10.000	10.500	10.000	10.000	10.000	159,602
2025-09-04	10.000	10.400	9.546	10.400	10.400	530,292
2025-09-03	10.000	10.450	9.927	10.000	10.000	1,671,166
2025-09-02	10.000	10.498	9.550	10.000	10.000	140,169
2025-09-01	9.750	10.000	9.500	10.000	10.000	1,669,170
2025-08-29	9.850	10.000	9.505	9.750	9.750	883,296
2025-08-28	10.000	10.199	9.752	9.850	9.850	192,868
2025-08-27	10.000	10.500	9.860	10.000	10.000	31,445
2025-08-26	10.000	10.500	10.000	10.000	10.000	232,774
2025-08-22	9.750	10.000	9.725	9.750	9.750	131,624
2025-08-21	9.750	10.000	9.500	10.000	10.000	135,335
2025-08-20	9.750	9.750	9.600	9.750	9.750	55,594
2025-08-19	9.750	10.000	9.500	9.750	9.750	148,610
2025-08-18	9.750	10.000	9.508	9.750	9.750	71,254

← NewerPage 5 of 22 · 1,262 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.