XP Factory PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 14.750 | 15.000 | 14.505 | 14.750 | 14.750 | 93,538 |
| 2026-10-20 | 14.750 | 14.750 | 14.505 | 14.750 | 14.750 | 102,893 |
| 2026-10-19 | 14.750 | 15.000 | 14.500 | 14.600 | 14.600 | 25,151 |
| 2026-10-16 | 15.000 | 15.000 | 14.600 | 14.600 | 14.600 | 77,368 |
| 2026-10-15 | 15.000 | 15.500 | 14.675 | 15.000 | 15.000 | 3,342 |
| 2026-10-14 | 15.000 | 15.500 | 14.500 | 15.000 | 15.000 | 112,483 |
| 2026-10-13 | 15.000 | 15.500 | 14.678 | 15.500 | 15.500 | 240,562 |
| 2026-10-12 | 15.250 | 15.500 | 14.500 | 15.000 | 15.000 | 452,183 |
| 2026-10-09 | 16.615 | 16.615 | 15.091 | 15.300 | 15.300 | 1,210,875 |
| 2026-10-08 | 17.750 | 18.000 | 16.550 | 16.750 | 16.750 | 718,857 |
| 2026-10-07 | 18.000 | 18.500 | 17.565 | 17.750 | 17.750 | 328,842 |
| 2026-10-06 | 18.000 | 18.000 | 17.500 | 18.000 | 18.000 | 322,919 |
| 2026-10-05 | 18.250 | 18.370 | 18.000 | 18.250 | 18.250 | 413,020 |
| 2026-10-02 | 18.250 | 18.500 | 18.000 | 18.250 | 18.250 | 483,341 |
| 2026-10-01 | 18.250 | 18.500 | 18.000 | 18.250 | 18.250 | 3,276,673 |
| 2026-09-30 | 18.000 | 18.500 | 17.500 | 18.500 | 18.500 | 989,622 |
| 2026-09-29 | 18.189 | 18.189 | 17.800 | 18.000 | 18.000 | 425,028 |
| 2026-09-28 | 18.000 | 18.500 | 16.610 | 18.250 | 18.250 | 762,023 |
| 2026-09-25 | 18.000 | 18.500 | 18.000 | 18.000 | 18.000 | 135,830 |
| 2026-09-24 | 17.750 | 18.500 | 17.500 | 18.000 | 18.000 | 309,988 |
| 2026-09-23 | 17.750 | 18.000 | 17.750 | 17.750 | 17.750 | 95,488 |
| 2026-09-22 | 17.750 | 18.000 | 17.721 | 17.750 | 17.750 | 95,003 |
| 2026-09-21 | 17.750 | 18.000 | 17.500 | 17.750 | 17.750 | 181,100 |
| 2026-09-18 | 17.750 | 18.000 | 17.500 | 17.750 | 17.750 | 11,309 |
| 2026-09-17 | 18.250 | 18.500 | 17.710 | 17.750 | 17.750 | 869,039 |
| 2026-09-16 | 18.250 | 18.500 | 18.000 | 18.000 | 18.000 | 18,140 |
| 2026-09-15 | 18.250 | 18.500 | 18.000 | 18.250 | 18.250 | 180,895 |
| 2026-09-14 | 18.500 | 19.000 | 18.000 | 18.250 | 18.250 | 393,990 |
| 2026-09-11 | 18.500 | 19.000 | 18.400 | 18.500 | 18.500 | 80,234 |
| 2026-09-10 | 18.500 | 19.000 | 18.300 | 18.500 | 18.500 | 83,636 |
| 2026-09-09 | 18.500 | 18.710 | 18.500 | 18.500 | 18.500 | 71,389 |
| 2026-09-08 | 18.700 | 19.000 | 18.700 | 18.700 | 18.700 | 168,036 |
| 2026-09-07 | 19.250 | 19.500 | 18.500 | 18.500 | 18.500 | 224,350 |
| 2026-09-04 | 19.250 | 19.500 | 19.250 | 19.250 | 19.250 | 14,197 |
| 2026-09-03 | 19.500 | 20.000 | 19.000 | 19.250 | 19.250 | 924 |
| 2026-09-02 | 19.500 | 19.500 | 19.200 | 19.500 | 19.500 | 1,704 |
| 2026-09-01 | 19.500 | 19.800 | 19.450 | 19.500 | 19.500 | 319,060 |
| 2026-08-28 | 19.500 | 19.800 | 19.000 | 19.500 | 19.500 | 319,302 |
| 2026-08-27 | 19.500 | 19.820 | 19.400 | 19.500 | 19.500 | 252,446 |
| 2026-08-26 | 19.500 | 20.000 | 19.500 | 19.500 | 19.500 | 18 |
| 2026-08-25 | 19.250 | 20.000 | 19.000 | 19.500 | 19.500 | 214,756 |
| 2026-08-24 | 19.250 | 19.500 | 19.151 | 19.250 | 19.250 | 64,856 |
| 2026-08-21 | 19.000 | 19.500 | 18.800 | 19.250 | 19.250 | 938,124 |
| 2026-08-20 | 19.000 | 19.500 | 19.000 | 19.000 | 19.000 | 248,128 |
| 2026-08-19 | 19.000 | 19.300 | 19.000 | 19.000 | 19.000 | 456,403 |
| 2026-08-18 | 19.000 | 19.375 | 18.500 | 18.800 | 18.800 | 254,866 |
| 2026-08-17 | 19.000 | 19.500 | 18.500 | 19.000 | 19.000 | 163,454 |
| 2026-08-14 | 19.030 | 19.500 | 19.030 | 19.500 | 19.500 | 347,083 |
| 2026-08-13 | 19.250 | 19.500 | 19.030 | 19.500 | 19.500 | 177,062 |
| 2026-08-12 | 19.250 | 19.500 | 19.250 | 19.250 | 19.250 | 395,759 |
| 2026-08-11 | 19.250 | 19.500 | 19.250 | 19.250 | 19.250 | 22,093 |
| 2026-08-10 | 19.250 | 19.500 | 19.250 | 19.250 | 19.250 | 55,670 |
| 2026-08-07 | 19.250 | 19.275 | 19.000 | 19.250 | 19.250 | 51,929 |
| 2026-08-06 | 18.750 | 19.500 | 18.510 | 19.250 | 19.250 | 455,891 |
| 2026-08-05 | 17.500 | 19.000 | 17.000 | 18.750 | 18.750 | 839,675 |
| 2026-08-04 | 17.500 | 17.500 | 17.000 | 17.500 | 17.500 | 110 |
| 2026-08-03 | 17.250 | 17.800 | 17.250 | 17.500 | 17.500 | 280,357 |
| 2026-07-31 | 17.250 | 17.500 | 17.250 | 17.250 | 17.250 | 4 |
| 2026-07-30 | 17.250 | 17.300 | 17.000 | 17.300 | 17.300 | 153,740 |
| 2026-07-29 | 17.300 | 17.500 | 17.300 | 17.300 | 17.300 | 62,030 |
Page 1 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.