XP Factory PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-22 | 12.750 | 12.750 | 12.500 | 12.750 | 12.750 | 59,845 |
| 2025-05-21 | 12.750 | 13.000 | 12.500 | 12.750 | 12.750 | 177,427 |
| 2025-05-20 | 12.750 | 12.750 | 12.500 | 12.750 | 12.750 | 96,940 |
| 2025-05-19 | 12.750 | 12.987 | 12.300 | 12.750 | 12.750 | 39,193 |
| 2025-05-16 | 13.000 | 13.000 | 12.500 | 12.750 | 12.750 | 55,646 |
| 2025-05-15 | 13.000 | 13.500 | 12.500 | 13.000 | 13.000 | 158,338 |
| 2025-05-14 | 13.000 | 13.000 | 12.860 | 13.000 | 13.000 | 55,128 |
| 2025-05-13 | 13.000 | 13.300 | 12.700 | 13.000 | 13.000 | 11,899 |
| 2025-05-12 | 12.300 | 13.475 | 12.300 | 13.000 | 13.000 | 274,475 |
| 2025-05-09 | 11.500 | 12.500 | 11.000 | 12.250 | 12.250 | 992,484 |
| 2025-05-08 | 11.500 | 11.600 | 11.000 | 11.500 | 11.500 | 119,544 |
| 2025-05-07 | 11.500 | 12.000 | 11.000 | 11.500 | 11.500 | 89,167 |
| 2025-05-06 | 11.250 | 12.000 | 11.000 | 11.500 | 11.500 | 307,140 |
| 2025-05-02 | 11.000 | 11.500 | 10.990 | 11.000 | 11.000 | 110,969 |
| 2025-05-01 | 11.000 | 11.700 | 10.575 | 11.000 | 11.000 | 8,713 |
| 2025-04-30 | 11.000 | 11.500 | 10.510 | 11.000 | 11.000 | 63,199 |
| 2025-04-29 | 11.000 | 11.000 | 10.550 | 11.000 | 11.000 | 156,564 |
| 2025-04-28 | 11.000 | 11.000 | 10.500 | 11.000 | 11.000 | 162,248 |
| 2025-04-25 | 11.000 | 11.000 | 10.620 | 11.000 | 11.000 | 20,035 |
| 2025-04-24 | 11.000 | 11.500 | 10.600 | 11.000 | 11.000 | 74,154 |
| 2025-04-23 | 11.000 | 11.500 | 11.000 | 11.500 | 11.500 | 4,537 |
| 2025-04-22 | 11.000 | 11.500 | 10.600 | 11.000 | 11.000 | 79,969 |
| 2025-04-17 | 11.000 | 11.000 | 10.600 | 11.000 | 11.000 | 8,988 |
| 2025-04-16 | 11.000 | 11.000 | 10.688 | 11.000 | 11.000 | 48,129 |
| 2025-04-15 | 11.000 | 11.250 | 10.600 | 11.000 | 11.000 | 230,000 |
| 2025-04-14 | 11.000 | 11.000 | 10.600 | 11.000 | 11.000 | 2,750 |
| 2025-04-11 | 11.000 | 11.400 | 11.000 | 11.000 | 11.000 | 522,649 |
| 2025-04-10 | 11.000 | 11.150 | 10.500 | 11.000 | 11.000 | 84,552 |
| 2025-04-09 | 11.000 | 11.000 | 10.600 | 11.000 | 11.000 | 21,900 |
| 2025-04-08 | 11.000 | 11.000 | 10.566 | 11.000 | 11.000 | 110,632 |
| 2025-04-07 | 11.000 | 11.500 | 10.500 | 11.000 | 11.000 | 60,282 |
| 2025-04-04 | 11.000 | 11.000 | 10.500 | 11.000 | 11.000 | 485,361 |
| 2025-04-03 | 11.000 | 11.500 | 10.500 | 11.000 | 11.000 | 38,331 |
| 2025-04-02 | 11.000 | 11.000 | 10.500 | 11.000 | 11.000 | 1,167,539 |
| 2025-04-01 | 11.000 | 11.350 | 10.850 | 11.000 | 11.000 | 1,450 |
| 2025-03-31 | 11.250 | 11.500 | 10.500 | 11.000 | 11.000 | 2,103 |
| 2025-03-28 | 11.250 | 11.500 | 11.000 | 11.250 | 11.250 | 115,757 |
| 2025-03-27 | 11.250 | 11.250 | 11.250 | 11.250 | 11.250 | 0 |
| 2025-03-26 | 11.200 | 11.500 | 11.200 | 11.250 | 11.250 | 60,087 |
| 2025-03-25 | 10.750 | 11.450 | 10.750 | 10.750 | 10.750 | 15,667 |
| 2025-03-24 | 11.000 | 11.400 | 10.500 | 10.750 | 10.750 | 153,912 |
| 2025-03-21 | 11.000 | 11.400 | 10.500 | 11.000 | 11.000 | 1,143,265 |
| 2025-03-20 | 11.000 | 11.250 | 11.000 | 11.000 | 11.000 | 214,418 |
| 2025-03-19 | 10.750 | 11.000 | 10.500 | 10.750 | 10.750 | 1,166,952 |
| 2025-03-18 | 10.750 | 11.000 | 10.750 | 10.750 | 10.750 | 20,659 |
| 2025-03-17 | 10.750 | 11.000 | 10.500 | 10.750 | 10.750 | 71,681 |
| 2025-03-14 | 10.750 | 11.000 | 10.500 | 10.750 | 10.750 | 30,153 |
| 2025-03-13 | 10.750 | 11.250 | 10.650 | 10.750 | 10.750 | 140,045 |
| 2025-03-12 | 10.750 | 11.000 | 10.650 | 10.900 | 10.900 | 105,926 |
| 2025-03-11 | 11.250 | 11.350 | 10.630 | 10.750 | 10.750 | 160,478 |
| 2025-03-10 | 12.000 | 12.250 | 11.050 | 11.250 | 11.250 | 788,700 |
| 2025-03-07 | 12.000 | 12.300 | 11.700 | 12.000 | 12.000 | 535,770 |
| 2025-03-06 | 10.950 | 12.500 | 10.950 | 12.500 | 12.500 | 645,387 |
| 2025-03-05 | 10.750 | 10.995 | 10.566 | 10.750 | 10.750 | 571,540 |
| 2025-03-04 | 10.750 | 11.000 | 10.500 | 10.750 | 10.750 | 498,179 |
| 2025-03-03 | 11.250 | 11.260 | 10.500 | 10.750 | 10.750 | 257,095 |
| 2025-02-28 | 11.250 | 11.500 | 10.800 | 11.250 | 11.250 | 5,451 |
| 2025-02-27 | 11.750 | 12.000 | 11.000 | 11.250 | 11.250 | 95,963 |
| 2025-02-26 | 11.750 | 11.750 | 11.500 | 11.750 | 11.750 | 2,904 |
| 2025-02-25 | 11.750 | 11.750 | 11.505 | 11.750 | 11.750 | 878 |
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.