XP Power Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-08 | 1,080.00 | 1,107.00 | 1,064.00 | 1,074.00 | 1,074.00 | 130,367 |
| 2024-03-07 | 1,108.00 | 1,108.00 | 1,072.00 | 1,084.00 | 1,084.00 | 42,970 |
| 2024-03-06 | 1,070.00 | 1,114.00 | 1,024.00 | 1,092.00 | 1,092.00 | 82,990 |
| 2024-03-05 | 1,058.00 | 1,084.00 | 1,022.00 | 1,070.00 | 1,070.00 | 94,120 |
| 2024-03-04 | 1,014.00 | 1,066.00 | 1,014.00 | 1,042.00 | 1,042.00 | 101,014 |
| 2024-03-01 | 1,066.00 | 1,068.00 | 1,016.00 | 1,066.00 | 1,066.00 | 57,179 |
| 2024-02-29 | 1,038.00 | 1,058.27 | 1,035.00 | 1,040.00 | 1,040.00 | 205,561 |
| 2024-02-28 | 1,026.00 | 1,056.00 | 1,026.00 | 1,042.00 | 1,042.00 | 74,109 |
| 2024-02-27 | 1,006.00 | 1,042.00 | 996.00 | 1,036.00 | 1,036.00 | 295,298 |
| 2024-02-26 | 1,028.00 | 1,078.00 | 1,010.00 | 1,018.00 | 1,018.00 | 521,812 |
| 2024-02-23 | 1,064.00 | 1,116.00 | 1,032.00 | 1,050.00 | 1,050.00 | 157,871 |
| 2024-02-22 | 1,054.00 | 1,098.00 | 1,048.00 | 1,082.00 | 1,082.00 | 103,141 |
| 2024-02-21 | 1,000.00 | 1,069.84 | 1,000.00 | 1,056.00 | 1,056.00 | 195,669 |
| 2024-02-20 | 970.00 | 1,024.05 | 966.00 | 1,024.00 | 1,024.00 | 274,582 |
| 2024-02-19 | 1,000.00 | 1,000.00 | 924.00 | 970.00 | 970.00 | 450,076 |
| 2024-02-16 | 1,086.00 | 1,437.81 | 884.00 | 968.00 | 968.00 | 618,177 |
| 2024-02-15 | 1,510.00 | 1,537.00 | 1,478.00 | 1,498.00 | 1,498.00 | 20,352 |
| 2024-02-14 | 1,446.00 | 1,510.00 | 1,446.00 | 1,482.00 | 1,482.00 | 49,219 |
| 2024-02-13 | 1,542.00 | 1,587.68 | 1,436.00 | 1,444.00 | 1,444.00 | 42,156 |
| 2024-02-12 | 1,598.00 | 1,612.00 | 1,549.94 | 1,550.00 | 1,550.00 | 440,838 |
| 2024-02-09 | 1,540.00 | 1,580.00 | 1,530.00 | 1,570.00 | 1,570.00 | 171,228 |
| 2024-02-08 | 1,526.00 | 1,580.00 | 1,462.00 | 1,574.00 | 1,574.00 | 40,735 |
| 2024-02-07 | 1,472.00 | 1,526.00 | 1,468.00 | 1,514.00 | 1,514.00 | 58,958 |
| 2024-02-06 | 1,430.00 | 1,502.00 | 1,420.00 | 1,502.00 | 1,502.00 | 233,439 |
| 2024-02-05 | 1,424.00 | 1,454.00 | 1,410.00 | 1,430.00 | 1,430.00 | 188,346 |
| 2024-02-02 | 1,430.00 | 1,468.00 | 1,416.00 | 1,448.00 | 1,448.00 | 39,540 |
| 2024-02-01 | 1,398.00 | 1,458.00 | 1,382.00 | 1,436.00 | 1,436.00 | 81,661 |
| 2024-01-31 | 1,390.00 | 1,456.00 | 1,372.00 | 1,408.00 | 1,408.00 | 207,737 |
| 2024-01-30 | 1,362.00 | 1,388.00 | 1,362.00 | 1,378.00 | 1,378.00 | 34,129 |
| 2024-01-29 | 1,360.00 | 1,388.00 | 1,348.00 | 1,366.00 | 1,366.00 | 13,854 |
| 2024-01-26 | 1,350.00 | 1,380.00 | 1,316.00 | 1,364.00 | 1,364.00 | 374,186 |
| 2024-01-25 | 1,330.00 | 1,366.00 | 1,326.26 | 1,350.00 | 1,350.00 | 538,755 |
| 2024-01-24 | 1,284.00 | 1,330.00 | 1,264.00 | 1,322.00 | 1,322.00 | 28,177 |
| 2024-01-23 | 1,260.00 | 1,298.00 | 1,238.00 | 1,278.00 | 1,278.00 | 135,688 |
| 2024-01-22 | 1,252.00 | 1,288.00 | 1,222.04 | 1,264.00 | 1,264.00 | 76,355 |
| 2024-01-19 | 1,232.00 | 1,238.00 | 1,206.00 | 1,238.00 | 1,238.00 | 26,346 |
| 2024-01-18 | 1,256.00 | 1,270.00 | 1,202.00 | 1,220.00 | 1,220.00 | 30,820 |
| 2024-01-17 | 1,288.00 | 1,288.00 | 1,226.00 | 1,242.00 | 1,242.00 | 82,617 |
| 2024-01-16 | 1,290.00 | 1,328.00 | 1,283.99 | 1,284.00 | 1,284.00 | 54,842 |
| 2024-01-15 | 1,296.00 | 1,326.00 | 1,280.00 | 1,318.00 | 1,318.00 | 36,946 |
| 2024-01-12 | 1,304.00 | 1,356.00 | 1,290.00 | 1,300.00 | 1,300.00 | 66,986 |
| 2024-01-11 | 1,322.00 | 1,344.00 | 1,295.60 | 1,318.00 | 1,318.00 | 24,218 |
| 2024-01-10 | 1,278.00 | 1,322.87 | 1,269.99 | 1,290.00 | 1,290.00 | 34,909 |
| 2024-01-09 | 1,294.00 | 1,318.00 | 1,282.00 | 1,310.00 | 1,310.00 | 26,872 |
| 2024-01-08 | 1,270.00 | 1,298.07 | 1,254.00 | 1,298.00 | 1,298.00 | 110,194 |
| 2024-01-05 | 1,240.00 | 1,286.00 | 1,222.00 | 1,280.00 | 1,280.00 | 76,434 |
| 2024-01-04 | 1,236.00 | 1,284.00 | 1,223.88 | 1,256.00 | 1,256.00 | 34,698 |
| 2024-01-03 | 1,262.00 | 1,286.00 | 1,228.00 | 1,234.00 | 1,234.00 | 32,405 |
| 2024-01-02 | 1,390.00 | 1,397.83 | 1,260.00 | 1,276.00 | 1,276.00 | 34,071 |
| 2023-12-29 | 1,378.00 | 1,394.00 | 1,355.86 | 1,356.00 | 1,356.00 | 14,244 |
| 2023-12-28 | 1,368.00 | 1,398.90 | 1,357.85 | 1,358.00 | 1,358.00 | 14,774 |
| 2023-12-27 | 1,364.00 | 1,426.00 | 1,356.00 | 1,368.00 | 1,368.00 | 39,401 |
| 2023-12-22 | 1,354.00 | 1,354.07 | 1,320.00 | 1,354.00 | 1,354.00 | 193,258 |
| 2023-12-21 | 1,294.00 | 1,354.00 | 1,291.08 | 1,342.00 | 1,342.00 | 26,074 |
| 2023-12-20 | 1,300.00 | 1,334.00 | 1,272.45 | 1,324.00 | 1,324.00 | 49,935 |
| 2023-12-19 | 1,280.00 | 1,320.00 | 1,254.00 | 1,272.00 | 1,272.00 | 54,353 |
| 2023-12-18 | 1,240.00 | 1,279.10 | 1,240.00 | 1,250.00 | 1,250.00 | 69,114 |
| 2023-12-15 | 1,230.00 | 1,302.00 | 1,230.00 | 1,250.00 | 1,250.00 | 154,519 |
| 2023-12-14 | 1,154.00 | 1,262.00 | 1,148.00 | 1,258.00 | 1,258.00 | 133,819 |
| 2023-12-13 | 1,140.00 | 1,171.58 | 1,128.33 | 1,154.00 | 1,154.00 | 127,460 |
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.