XP Power Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-30 | 1,400.00 | 1,474.00 | 1,400.00 | 1,474.00 | 1,474.00 | 8,013 |
| 2024-08-29 | 1,420.00 | 1,432.00 | 1,414.00 | 1,430.00 | 1,430.00 | 38,016 |
| 2024-08-28 | 1,500.00 | 1,500.00 | 1,410.00 | 1,414.00 | 1,414.00 | 8,664 |
| 2024-08-27 | 1,414.00 | 1,438.00 | 1,412.60 | 1,432.00 | 1,432.00 | 4,772 |
| 2024-08-23 | 1,400.00 | 1,450.00 | 1,400.00 | 1,418.00 | 1,418.00 | 5,737 |
| 2024-08-22 | 1,430.00 | 1,456.00 | 1,400.00 | 1,416.00 | 1,416.00 | 12,704 |
| 2024-08-21 | 1,412.00 | 1,428.00 | 1,394.00 | 1,410.00 | 1,410.00 | 26,722 |
| 2024-08-20 | 1,400.00 | 1,450.00 | 1,400.00 | 1,410.00 | 1,410.00 | 9,988 |
| 2024-08-19 | 1,418.00 | 1,466.00 | 1,400.00 | 1,410.00 | 1,410.00 | 9,418 |
| 2024-08-16 | 1,406.00 | 1,420.00 | 1,398.10 | 1,402.00 | 1,402.00 | 25,335 |
| 2024-08-15 | 1,432.00 | 1,462.18 | 1,404.50 | 1,420.00 | 1,420.00 | 8,328 |
| 2024-08-14 | 1,406.00 | 1,470.00 | 1,406.00 | 1,420.00 | 1,420.00 | 16,063 |
| 2024-08-13 | 1,440.00 | 1,440.00 | 1,404.00 | 1,416.00 | 1,416.00 | 64,344 |
| 2024-08-12 | 1,410.00 | 1,416.00 | 1,372.00 | 1,416.00 | 1,416.00 | 8,741 |
| 2024-08-09 | 1,340.00 | 1,406.00 | 1,340.00 | 1,396.00 | 1,396.00 | 21,576 |
| 2024-08-08 | 1,330.00 | 1,364.00 | 1,330.00 | 1,360.00 | 1,360.00 | 13,322 |
| 2024-08-07 | 1,318.00 | 1,343.85 | 1,284.40 | 1,330.00 | 1,330.00 | 60,589 |
| 2024-08-06 | 1,268.00 | 1,304.00 | 1,242.32 | 1,300.00 | 1,300.00 | 13,459 |
| 2024-08-05 | 1,276.00 | 1,294.00 | 1,186.00 | 1,250.00 | 1,250.00 | 14,483 |
| 2024-08-02 | 1,276.00 | 1,322.00 | 1,276.00 | 1,294.00 | 1,294.00 | 11,267 |
| 2024-08-01 | 1,296.00 | 1,324.00 | 1,271.60 | 1,324.00 | 1,324.00 | 133,831 |
| 2024-07-31 | 1,320.00 | 1,399.37 | 1,252.00 | 1,300.00 | 1,300.00 | 96,786 |
| 2024-07-30 | 1,394.00 | 1,406.00 | 1,330.00 | 1,344.00 | 1,344.00 | 17,302 |
| 2024-07-29 | 1,412.00 | 1,447.95 | 1,390.00 | 1,396.00 | 1,396.00 | 6,164 |
| 2024-07-26 | 1,412.00 | 1,470.00 | 1,362.00 | 1,430.00 | 1,430.00 | 221,869 |
| 2024-07-25 | 1,398.00 | 1,452.00 | 1,358.00 | 1,368.00 | 1,368.00 | 24,079 |
| 2024-07-24 | 1,420.00 | 1,436.40 | 1,382.00 | 1,400.00 | 1,400.00 | 14,710 |
| 2024-07-23 | 1,416.00 | 1,437.55 | 1,406.00 | 1,420.00 | 1,420.00 | 12,132 |
| 2024-07-22 | 1,426.00 | 1,458.00 | 1,424.00 | 1,424.00 | 1,424.00 | 21,022 |
| 2024-07-19 | 1,450.00 | 1,498.00 | 1,432.00 | 1,450.00 | 1,450.00 | 10,386 |
| 2024-07-18 | 1,478.00 | 1,508.00 | 1,438.00 | 1,460.00 | 1,460.00 | 13,125 |
| 2024-07-17 | 1,474.00 | 1,528.00 | 1,470.00 | 1,494.00 | 1,494.00 | 5,296 |
| 2024-07-16 | 1,542.00 | 1,542.00 | 1,486.00 | 1,522.00 | 1,522.00 | 5,349 |
| 2024-07-15 | 1,530.00 | 1,561.27 | 1,520.00 | 1,524.00 | 1,524.00 | 9,720 |
| 2024-07-12 | 1,494.00 | 1,526.00 | 1,482.00 | 1,526.00 | 1,526.00 | 27,491 |
| 2024-07-11 | 1,498.00 | 1,520.00 | 1,480.00 | 1,520.00 | 1,520.00 | 31,678 |
| 2024-07-10 | 1,516.00 | 1,516.00 | 1,472.65 | 1,500.00 | 1,500.00 | 10,489 |
| 2024-07-09 | 1,488.00 | 1,520.00 | 1,452.00 | 1,492.00 | 1,492.00 | 13,093 |
| 2024-07-08 | 1,402.00 | 1,492.00 | 1,402.00 | 1,472.00 | 1,472.00 | 22,273 |
| 2024-07-05 | 1,470.00 | 1,470.00 | 1,428.00 | 1,428.00 | 1,428.00 | 10,601 |
| 2024-07-04 | 1,480.00 | 1,480.00 | 1,446.00 | 1,450.00 | 1,450.00 | 12,505 |
| 2024-07-03 | 1,432.00 | 1,452.00 | 1,404.00 | 1,452.00 | 1,452.00 | 35,079 |
| 2024-07-02 | 1,424.00 | 1,455.71 | 1,400.90 | 1,422.00 | 1,422.00 | 40,490 |
| 2024-07-01 | 1,450.00 | 1,524.00 | 1,424.00 | 1,424.00 | 1,424.00 | 14,694 |
| 2024-06-28 | 1,430.00 | 1,500.00 | 1,413.82 | 1,480.00 | 1,480.00 | 17,002 |
| 2024-06-27 | 1,462.00 | 1,478.50 | 1,450.00 | 1,450.00 | 1,450.00 | 67,202 |
| 2024-06-26 | 1,472.00 | 1,492.00 | 1,462.00 | 1,462.00 | 1,462.00 | 9,090 |
| 2024-06-25 | 1,454.00 | 1,488.00 | 1,450.00 | 1,488.00 | 1,488.00 | 13,211 |
| 2024-06-24 | 1,462.00 | 1,514.00 | 1,410.00 | 1,454.00 | 1,454.00 | 100,298 |
| 2024-06-21 | 1,438.00 | 1,476.00 | 1,404.00 | 1,476.00 | 1,476.00 | 54,952 |
| 2024-06-20 | 1,470.00 | 1,476.00 | 1,388.01 | 1,458.00 | 1,458.00 | 19,912 |
| 2024-06-19 | 1,400.00 | 1,494.00 | 1,400.00 | 1,476.00 | 1,476.00 | 64,119 |
| 2024-06-18 | 1,296.00 | 1,418.00 | 1,182.00 | 1,402.00 | 1,402.00 | 792,753 |
| 2024-06-17 | 1,568.00 | 1,600.00 | 1,560.00 | 1,560.00 | 1,560.00 | 40,409 |
| 2024-06-14 | 1,568.00 | 1,604.00 | 1,560.00 | 1,594.00 | 1,594.00 | 5,792 |
| 2024-06-13 | 1,610.00 | 1,610.00 | 1,560.00 | 1,584.00 | 1,584.00 | 14,372 |
| 2024-06-12 | 1,632.00 | 1,632.00 | 1,550.00 | 1,596.00 | 1,596.00 | 140,285 |
| 2024-06-11 | 1,550.00 | 1,600.00 | 1,550.00 | 1,556.00 | 1,556.00 | 14,676 |
| 2024-06-10 | 1,560.00 | 1,568.00 | 1,524.00 | 1,546.00 | 1,546.00 | 81,461 |
| 2024-06-07 | 1,550.00 | 1,593.40 | 1,534.00 | 1,554.00 | 1,554.00 | 78,699 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-09-07 | 0.1900 GBP |
| 2023-06-15 | 0.1800 GBP |
| 2023-03-23 | 0.3600 GBP |
| 2022-12-08 | 0.2100 GBP |
| 2022-09-08 | 0.1900 GBP |
| 2022-06-16 | 0.1800 GBP |
| 2022-03-24 | 0.3600 GBP |
| 2021-12-09 | 0.2100 GBP |
| 2021-09-09 | 0.1900 GBP |
| 2021-06-17 | 0.1800 GBP |
| 2021-03-25 | 0.3600 GBP |
| 2020-12-10 | 0.2000 GBP |
| 2020-09-10 | 0.1800 GBP |
| 2020-03-26 | 0.3600 GBP |
| 2019-12-12 | 0.2000 GBP |
| 2019-09-12 | 0.1800 GBP |
| 2019-06-13 | 0.1700 GBP |
| 2019-03-21 | 0.3300 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.