XP Power Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-06 | 1,564.00 | 1,584.00 | 1,540.00 | 1,558.00 | 1,558.00 | 55,968 |
| 2024-06-05 | 1,568.00 | 1,592.92 | 1,550.00 | 1,560.00 | 1,560.00 | 159,701 |
| 2024-06-04 | 1,572.00 | 1,615.98 | 1,536.00 | 1,598.00 | 1,598.00 | 37,140 |
| 2024-06-03 | 1,598.00 | 1,623.92 | 1,532.00 | 1,570.00 | 1,570.00 | 40,130 |
| 2024-05-31 | 1,550.00 | 1,586.00 | 1,520.00 | 1,520.00 | 1,520.00 | 191,229 |
| 2024-05-30 | 1,550.00 | 1,600.00 | 1,550.00 | 1,550.00 | 1,550.00 | 23,016 |
| 2024-05-29 | 1,570.00 | 1,610.00 | 1,554.00 | 1,556.00 | 1,556.00 | 19,942 |
| 2024-05-28 | 1,590.00 | 1,648.00 | 1,575.00 | 1,602.00 | 1,602.00 | 187,030 |
| 2024-05-24 | 1,620.00 | 1,620.00 | 1,550.00 | 1,598.00 | 1,598.00 | 117,894 |
| 2024-05-23 | 1,630.00 | 1,672.00 | 1,556.00 | 1,566.00 | 1,566.00 | 41,493 |
| 2024-05-22 | 1,662.00 | 1,742.00 | 1,640.00 | 1,652.00 | 1,652.00 | 99,818 |
| 2024-05-21 | 1,650.00 | 1,758.00 | 1,610.00 | 1,720.00 | 1,720.00 | 258,445 |
| 2024-05-20 | 1,102.00 | 1,172.60 | 1,102.00 | 1,164.00 | 1,164.00 | 18,166 |
| 2024-05-17 | 1,140.00 | 1,140.00 | 1,110.00 | 1,128.00 | 1,128.00 | 22,213 |
| 2024-05-16 | 1,122.00 | 1,144.00 | 1,114.00 | 1,128.00 | 1,128.00 | 6,640 |
| 2024-05-15 | 1,130.00 | 1,172.00 | 1,128.00 | 1,130.00 | 1,130.00 | 62,214 |
| 2024-05-14 | 1,200.00 | 1,200.00 | 1,132.00 | 1,154.00 | 1,154.00 | 40,089 |
| 2024-05-13 | 1,130.00 | 1,197.87 | 1,130.00 | 1,170.00 | 1,170.00 | 11,939 |
| 2024-05-10 | 1,174.00 | 1,194.00 | 1,142.56 | 1,190.00 | 1,190.00 | 22,194 |
| 2024-05-09 | 1,130.00 | 1,172.00 | 1,130.00 | 1,160.00 | 1,160.00 | 12,961 |
| 2024-05-08 | 1,180.00 | 1,194.00 | 1,142.00 | 1,150.00 | 1,150.00 | 26,380 |
| 2024-05-07 | 1,124.00 | 1,203.59 | 1,116.00 | 1,168.00 | 1,168.00 | 97,789 |
| 2024-05-03 | 1,122.00 | 1,132.00 | 1,108.00 | 1,108.00 | 1,108.00 | 9,120 |
| 2024-05-02 | 1,092.00 | 1,130.00 | 1,092.00 | 1,108.00 | 1,108.00 | 12,305 |
| 2024-05-01 | 1,084.00 | 1,132.00 | 1,080.00 | 1,100.00 | 1,100.00 | 9,570 |
| 2024-04-30 | 1,118.00 | 1,150.00 | 1,056.00 | 1,100.00 | 1,100.00 | 31,879 |
| 2024-04-29 | 1,076.00 | 1,120.00 | 1,054.00 | 1,088.00 | 1,088.00 | 29,378 |
| 2024-04-26 | 1,072.00 | 1,112.00 | 1,072.00 | 1,084.00 | 1,084.00 | 44,903 |
| 2024-04-25 | 1,080.00 | 1,098.00 | 1,064.00 | 1,096.00 | 1,096.00 | 34,442 |
| 2024-04-24 | 1,038.00 | 1,062.00 | 1,016.00 | 1,062.00 | 1,062.00 | 396,123 |
| 2024-04-23 | 1,074.00 | 1,092.13 | 1,035.90 | 1,036.00 | 1,036.00 | 29,525 |
| 2024-04-22 | 1,074.00 | 1,082.00 | 1,032.00 | 1,066.00 | 1,066.00 | 222,321 |
| 2024-04-19 | 1,060.00 | 1,069.50 | 1,042.00 | 1,050.00 | 1,050.00 | 28,905 |
| 2024-04-18 | 1,056.00 | 1,066.11 | 1,045.99 | 1,060.00 | 1,060.00 | 20,309 |
| 2024-04-17 | 1,044.00 | 1,078.53 | 1,042.00 | 1,056.00 | 1,056.00 | 26,262 |
| 2024-04-16 | 1,064.00 | 1,064.11 | 1,042.00 | 1,050.00 | 1,050.00 | 26,919 |
| 2024-04-15 | 1,098.00 | 1,106.00 | 1,070.00 | 1,084.00 | 1,084.00 | 25,467 |
| 2024-04-12 | 1,118.00 | 1,125.00 | 1,077.60 | 1,090.00 | 1,090.00 | 32,892 |
| 2024-04-11 | 1,042.00 | 1,112.00 | 1,042.00 | 1,092.00 | 1,092.00 | 40,347 |
| 2024-04-10 | 990.00 | 1,124.00 | 990.00 | 1,070.00 | 1,070.00 | 113,971 |
| 2024-04-09 | 1,024.00 | 1,024.00 | 986.88 | 991.00 | 991.00 | 154,352 |
| 2024-04-08 | 1,048.00 | 1,081.60 | 1,022.00 | 1,024.00 | 1,024.00 | 46,456 |
| 2024-04-05 | 1,040.00 | 1,044.00 | 1,025.93 | 1,034.00 | 1,034.00 | 38,457 |
| 2024-04-04 | 1,032.00 | 1,077.60 | 1,032.00 | 1,044.00 | 1,044.00 | 30,423 |
| 2024-04-03 | 1,044.00 | 1,052.00 | 1,026.00 | 1,050.00 | 1,050.00 | 62,031 |
| 2024-04-02 | 1,090.00 | 1,096.00 | 1,050.00 | 1,056.00 | 1,056.00 | 39,049 |
| 2024-03-28 | 1,044.00 | 1,108.00 | 1,034.00 | 1,090.00 | 1,090.00 | 37,760 |
| 2024-03-27 | 1,064.00 | 1,111.49 | 1,060.00 | 1,060.00 | 1,060.00 | 27,590 |
| 2024-03-26 | 1,102.00 | 1,107.98 | 1,072.00 | 1,084.00 | 1,084.00 | 108,653 |
| 2024-03-25 | 1,118.00 | 1,120.04 | 1,084.00 | 1,088.00 | 1,088.00 | 19,464 |
| 2024-03-22 | 1,108.00 | 1,132.00 | 1,096.00 | 1,102.00 | 1,102.00 | 47,787 |
| 2024-03-21 | 1,092.00 | 1,158.00 | 1,092.00 | 1,116.00 | 1,116.00 | 57,506 |
| 2024-03-20 | 1,096.00 | 1,132.00 | 1,044.00 | 1,118.00 | 1,118.00 | 75,336 |
| 2024-03-19 | 1,056.00 | 1,086.00 | 1,021.28 | 1,076.00 | 1,076.00 | 54,439 |
| 2024-03-18 | 1,000.00 | 1,056.00 | 1,000.00 | 1,048.00 | 1,048.00 | 67,848 |
| 2024-03-15 | 980.00 | 1,046.00 | 954.00 | 1,008.00 | 1,008.00 | 636,435 |
| 2024-03-14 | 980.00 | 1,032.75 | 980.00 | 1,002.00 | 1,002.00 | 69,103 |
| 2024-03-13 | 1,004.00 | 1,028.00 | 995.00 | 1,000.00 | 1,000.00 | 103,638 |
| 2024-03-12 | 1,050.00 | 1,050.00 | 1,026.00 | 1,030.00 | 1,030.00 | 112,232 |
| 2024-03-11 | 1,072.00 | 1,072.00 | 1,016.00 | 1,050.00 | 1,050.00 | 55,536 |
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.