XP Power Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-12 | 1,200.00 | 1,212.96 | 1,153.88 | 1,154.00 | 1,154.00 | 29,950 |
| 2023-12-11 | 1,160.00 | 1,194.00 | 1,160.00 | 1,190.00 | 1,190.00 | 51,523 |
| 2023-12-08 | 1,180.00 | 1,202.00 | 1,176.00 | 1,196.00 | 1,196.00 | 27,605 |
| 2023-12-07 | 1,206.00 | 1,206.00 | 1,174.00 | 1,180.00 | 1,180.00 | 38,359 |
| 2023-12-06 | 1,140.00 | 1,206.00 | 1,140.00 | 1,166.00 | 1,166.00 | 60,771 |
| 2023-12-05 | 1,200.00 | 1,210.00 | 1,168.56 | 1,186.00 | 1,186.00 | 101,836 |
| 2023-12-04 | 1,182.00 | 1,230.00 | 1,182.00 | 1,230.00 | 1,230.00 | 54,654 |
| 2023-12-01 | 1,160.00 | 1,224.00 | 1,160.00 | 1,200.00 | 1,200.00 | 47,498 |
| 2023-11-30 | 1,246.00 | 1,274.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,232,063 |
| 2023-11-29 | 1,220.00 | 1,268.00 | 1,220.00 | 1,258.00 | 1,258.00 | 95,162 |
| 2023-11-28 | 1,292.00 | 1,292.00 | 1,200.00 | 1,226.00 | 1,226.00 | 196,444 |
| 2023-11-27 | 1,280.00 | 1,296.00 | 1,260.00 | 1,290.00 | 1,290.00 | 34,216 |
| 2023-11-24 | 1,268.00 | 1,280.00 | 1,260.00 | 1,280.00 | 1,280.00 | 50,290 |
| 2023-11-23 | 1,236.00 | 1,280.00 | 1,236.00 | 1,280.00 | 1,280.00 | 24,478 |
| 2023-11-22 | 1,286.00 | 1,296.00 | 1,244.00 | 1,250.00 | 1,250.00 | 20,843 |
| 2023-11-21 | 1,386.00 | 1,386.00 | 1,290.00 | 1,294.00 | 1,294.00 | 39,017 |
| 2023-11-20 | 1,270.00 | 1,366.00 | 1,270.00 | 1,364.00 | 1,364.00 | 29,416 |
| 2023-11-17 | 1,268.00 | 1,328.00 | 1,268.00 | 1,306.00 | 1,306.00 | 19,873 |
| 2023-11-16 | 1,240.00 | 1,296.00 | 1,240.00 | 1,286.00 | 1,286.00 | 53,845 |
| 2023-11-15 | 1,210.00 | 1,280.00 | 1,210.00 | 1,250.00 | 1,250.00 | 48,880 |
| 2023-11-14 | 1,250.00 | 1,272.00 | 1,220.00 | 1,266.00 | 1,266.00 | 51,644 |
| 2023-11-13 | 1,210.00 | 1,260.00 | 1,210.00 | 1,252.00 | 1,252.00 | 81,286 |
| 2023-11-10 | 1,278.00 | 1,308.00 | 1,210.00 | 1,238.00 | 1,238.00 | 44,692 |
| 2023-11-09 | 1,266.00 | 1,358.00 | 1,254.00 | 1,310.00 | 1,310.00 | 141,080 |
| 2023-11-08 | 1,316.00 | 1,378.00 | 1,260.13 | 1,278.00 | 1,278.00 | 387,358 |
| 2023-11-07 | 1,200.00 | 1,348.00 | 1,200.00 | 1,330.00 | 1,330.00 | 970,273 |
| 2023-11-06 | 1,092.00 | 1,096.00 | 1,031.00 | 1,036.00 | 1,036.00 | 45,049 |
| 2023-11-03 | 1,082.00 | 1,102.00 | 991.01 | 1,084.00 | 1,084.00 | 52,701 |
| 2023-11-02 | 1,140.00 | 1,169.48 | 1,040.00 | 1,048.00 | 1,048.00 | 151,509 |
| 2023-11-01 | 1,100.00 | 1,146.67 | 1,100.00 | 1,142.00 | 1,142.00 | 393,170 |
| 2023-10-31 | 1,146.00 | 1,148.54 | 1,096.00 | 1,096.00 | 1,096.00 | 716,828 |
| 2023-10-30 | 1,122.00 | 1,136.00 | 1,100.00 | 1,110.00 | 1,110.00 | 71,403 |
| 2023-10-27 | 1,050.00 | 1,158.00 | 1,022.00 | 1,112.00 | 1,112.00 | 351,999 |
| 2023-10-26 | 997.00 | 1,030.00 | 991.00 | 1,006.00 | 1,006.00 | 47,016 |
| 2023-10-25 | 999.00 | 1,036.00 | 993.00 | 1,024.00 | 1,024.00 | 63,913 |
| 2023-10-24 | 999.00 | 1,022.00 | 990.00 | 1,000.00 | 1,000.00 | 52,700 |
| 2023-10-23 | 992.00 | 1,014.00 | 990.00 | 1,010.00 | 1,010.00 | 53,705 |
| 2023-10-20 | 1,020.00 | 1,020.00 | 990.00 | 1,000.00 | 1,000.00 | 83,367 |
| 2023-10-19 | 1,016.00 | 1,028.60 | 995.00 | 1,006.00 | 1,006.00 | 65,211 |
| 2023-10-18 | 990.00 | 1,026.00 | 980.00 | 1,012.00 | 1,012.00 | 72,493 |
| 2023-10-17 | 1,026.00 | 1,060.00 | 990.00 | 994.00 | 994.00 | 68,022 |
| 2023-10-16 | 991.00 | 1,004.00 | 977.99 | 1,000.00 | 1,000.00 | 86,085 |
| 2023-10-13 | 985.00 | 1,004.00 | 959.45 | 994.00 | 994.00 | 177,002 |
| 2023-10-12 | 999.00 | 1,024.00 | 980.00 | 1,000.00 | 1,000.00 | 239,523 |
| 2023-10-11 | 980.00 | 1,026.00 | 932.50 | 1,000.00 | 1,000.00 | 124,041 |
| 2023-10-10 | 900.00 | 976.00 | 890.00 | 971.00 | 971.00 | 235,819 |
| 2023-10-09 | 778.00 | 900.03 | 769.00 | 887.00 | 887.00 | 1,281,562 |
| 2023-10-06 | 808.00 | 811.00 | 682.41 | 776.00 | 776.00 | 2,311,357 |
| 2023-10-05 | 921.00 | 959.57 | 792.80 | 809.00 | 809.00 | 496,544 |
| 2023-10-04 | 981.00 | 1,000.00 | 882.36 | 917.00 | 917.00 | 198,500 |
| 2023-10-03 | 1,136.00 | 1,198.00 | 973.00 | 1,000.00 | 1,000.00 | 555,636 |
| 2023-10-02 | 1,606.00 | 1,666.00 | 1,138.00 | 1,138.00 | 1,138.00 | 543,565 |
| 2023-09-29 | 2,375.00 | 2,400.00 | 2,360.00 | 2,360.00 | 2,360.00 | 20,847 |
| 2023-09-28 | 2,370.00 | 2,403.35 | 2,356.25 | 2,365.00 | 2,365.00 | 14,200 |
| 2023-09-27 | 2,365.00 | 2,393.70 | 2,345.00 | 2,365.00 | 2,365.00 | 14,598 |
| 2023-09-26 | 2,370.00 | 2,376.37 | 2,350.00 | 2,365.00 | 2,365.00 | 23,584 |
| 2023-09-25 | 2,395.00 | 2,415.60 | 2,345.00 | 2,365.00 | 2,365.00 | 33,320 |
| 2023-09-22 | 2,335.00 | 2,485.00 | 2,335.00 | 2,435.00 | 2,435.00 | 32,356 |
| 2023-09-21 | 2,440.00 | 2,489.20 | 2,395.00 | 2,415.00 | 2,415.00 | 40,221 |
| 2023-09-20 | 2,345.00 | 2,465.00 | 2,340.00 | 2,440.00 | 2,440.00 | 34,767 |
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.