XP Factory PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-15	9.750	10.000	9.525	9.750	9.750	110,180
2025-08-14	9.750	10.000	9.500	9.600	9.600	495,756
2025-08-13	10.250	10.497	9.500	9.500	9.500	539,959
2025-08-12	10.500	11.200	10.165	10.650	10.650	94,324
2025-08-11	10.500	10.700	10.120	10.500	10.500	43,212
2025-08-08	10.750	10.977	10.500	10.500	10.500	104,786
2025-08-07	10.750	10.977	10.528	10.750	10.750	42,233
2025-08-06	10.750	10.800	10.525	10.750	10.750	55,044
2025-08-05	10.750	10.990	10.300	10.750	10.750	43,672
2025-08-04	11.150	11.500	10.500	10.750	10.750	121,029
2025-08-01	11.150	11.500	10.800	11.150	11.150	14,289
2025-07-31	11.150	11.150	10.800	11.150	11.150	118
2025-07-30	11.150	11.484	10.800	11.150	11.150	60,748
2025-07-29	11.250	11.500	11.000	11.150	11.150	70,122
2025-07-28	11.250	11.250	11.075	11.250	11.250	94,154
2025-07-25	11.250	11.250	11.000	11.250	11.250	3,900
2025-07-24	11.250	11.250	11.250	11.250	11.250	0
2025-07-23	11.250	11.400	11.000	11.250	11.250	100,432
2025-07-22	10.900	11.250	10.800	11.250	11.250	178,000
2025-07-21	10.900	11.000	10.810	10.900	10.900	186,425
2025-07-18	11.250	11.473	10.600	10.900	10.900	221,164
2025-07-17	11.250	11.288	11.000	11.250	11.250	29,480
2025-07-16	11.250	11.250	10.800	11.250	11.250	42,749
2025-07-15	11.250	11.300	11.050	11.250	11.250	1,950
2025-07-14	11.250	11.350	11.000	11.250	11.250	85,056
2025-07-11	11.250	11.500	11.000	11.250	11.250	754,296
2025-07-10	11.250	11.473	10.800	11.250	11.250	83,636
2025-07-09	11.250	11.289	11.000	11.250	11.250	57,534
2025-07-08	11.250	11.400	11.000	11.250	11.250	37,257
2025-07-07	11.250	11.250	11.250	11.250	11.250	0
2025-07-04	11.500	11.500	11.000	11.250	11.250	117,983
2025-07-03	11.750	12.000	11.110	11.500	11.500	215,252
2025-07-02	12.250	12.500	11.995	12.000	12.000	91,867
2025-07-01	12.530	12.530	12.100	12.250	12.250	236,820
2025-06-30	12.650	12.800	12.500	12.650	12.650	144,639
2025-06-27	12.650	12.650	12.515	12.650	12.650	21,915
2025-06-26	12.750	12.900	12.530	12.650	12.650	201,564
2025-06-25	13.100	13.500	12.500	12.750	12.750	112,886
2025-06-24	13.100	13.100	12.700	13.100	13.100	30,181
2025-06-23	13.100	13.100	12.780	13.100	13.100	16,048
2025-06-20	13.100	13.100	12.700	13.100	13.100	20,147
2025-06-19	13.100	13.500	12.925	13.100	13.100	37,076
2025-06-18	13.100	13.100	13.100	13.100	13.100	0
2025-06-17	13.100	13.143	12.660	13.100	13.100	240,000
2025-06-16	13.100	13.800	12.980	13.100	13.100	61,050
2025-06-13	13.600	14.000	13.000	13.100	13.100	407,990
2025-06-12	13.600	13.600	13.280	13.600	13.600	33,100
2025-06-11	13.000	13.890	12.500	13.200	13.200	1,218,730
2025-06-10	13.000	13.600	12.600	13.000	13.000	77,603
2025-06-09	13.150	13.283	12.500	13.000	13.000	238,267
2025-06-06	13.000	13.200	12.650	13.150	13.150	107,435
2025-06-05	13.000	13.500	12.840	13.000	13.000	60,268
2025-06-04	13.000	13.473	12.500	13.000	13.000	89,399
2025-06-03	13.000	13.250	12.800	13.000	13.000	60,501
2025-06-02	12.350	13.256	12.350	13.000	13.000	553,508
2025-05-30	12.250	12.300	12.000	12.250	12.250	168,734
2025-05-29	12.500	12.500	12.010	12.250	12.250	155,397
2025-05-28	12.650	12.650	12.500	12.500	12.500	39,411
2025-05-27	12.750	12.750	12.550	12.750	12.750	4,961
2025-05-23	12.750	12.750	12.750	12.750	12.750	0

← NewerPage 6 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.