Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← XPP.LSE stock page

XP Power Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-09-192,290.002,465.002,275.002,395.002,395.0054,190
2023-09-182,250.002,310.002,230.002,280.002,280.007,446
2023-09-152,270.002,290.002,227.502,235.002,235.0024,062
2023-09-142,210.002,255.002,200.002,235.002,235.004,805
2023-09-132,200.002,240.002,197.502,240.002,240.005,050
2023-09-122,205.002,215.002,175.002,210.002,210.006,266
2023-09-112,185.002,215.002,165.002,175.002,175.005,874
2023-09-082,195.002,205.002,140.002,175.002,175.001,669
2023-09-072,120.002,195.002,095.002,185.002,185.0016,025
2023-09-062,275.002,313.002,101.422,145.002,126.008,664
2023-09-052,245.002,265.002,155.002,235.002,215.2017,978
2023-09-042,070.002,265.002,070.002,250.002,230.079,550
2023-09-012,115.002,161.752,087.502,110.002,091.3120,188
2023-08-312,160.002,195.002,117.882,155.002,135.9138,150
2023-08-302,125.002,170.002,100.002,105.002,086.3520,715
2023-08-292,165.002,189.462,110.002,165.002,145.828,314
2023-08-252,120.002,150.002,075.002,100.002,081.40113,980
2023-08-242,155.002,155.002,105.002,120.002,101.2211,467
2023-08-232,150.002,180.002,085.002,105.002,086.3514,632
2023-08-222,260.002,287.502,142.052,185.002,165.651,078,691
2023-08-212,300.002,310.002,250.002,260.002,239.98313,785
2023-08-182,310.002,325.002,275.002,315.002,294.49121,198
2023-08-172,310.002,375.932,290.002,320.002,299.45112,413
2023-08-162,300.002,330.002,219.502,310.002,289.5418,891
2023-08-152,305.002,348.952,265.002,270.002,249.898,951
2023-08-142,300.002,380.002,270.002,300.002,279.6356,428
2023-08-112,300.002,336.252,230.002,305.002,284.5850,405
2023-08-102,260.002,260.002,220.002,240.002,220.1622,544
2023-08-092,205.002,285.002,135.002,250.002,230.0753,161
2023-08-082,150.002,190.002,135.002,180.002,160.695,342
2023-08-072,115.002,130.002,115.002,130.002,111.137,859
2023-08-042,135.002,140.002,078.252,120.002,101.2211,212
2023-08-031,976.002,055.001,956.002,055.002,036.8076,717
2023-08-021,998.002,043.241,930.001,972.001,954.5311,156
2023-08-012,040.002,200.002,000.002,010.001,992.2098,235
2023-07-312,115.002,123.752,015.002,040.002,021.9314,600
2023-07-282,110.002,175.002,025.402,100.002,081.407,677
2023-07-272,115.002,150.002,045.002,095.002,076.4415,984
2023-07-261,954.002,130.001,954.002,105.002,086.3523,606
2023-07-252,045.002,055.001,983.072,000.001,982.2813,691
2023-07-242,100.002,115.002,000.002,000.001,982.287,354
2023-07-212,060.002,085.002,015.002,050.002,031.8413,387
2023-07-202,095.002,100.002,060.002,075.002,056.626,117
2023-07-192,090.002,180.002,085.002,090.002,071.4913,945
2023-07-181,966.002,130.001,887.362,115.002,096.2767,452
2023-07-171,936.001,958.001,898.001,934.001,916.8732,129
2023-07-141,906.001,971.761,885.001,946.001,928.7633,576
2023-07-131,840.001,896.001,776.001,896.001,879.2175,155
2023-07-121,810.001,836.001,786.101,800.001,784.0637,233
2023-07-111,800.001,810.001,743.271,800.001,784.069,506
2023-07-101,850.001,900.001,784.001,806.001,790.0010,824
2023-07-071,876.001,941.001,850.001,866.001,849.4710,975
2023-07-061,940.001,964.001,856.001,876.001,859.3837,436
2023-07-051,966.002,020.001,900.001,938.001,920.8314,498
2023-07-041,968.002,045.001,915.001,962.001,944.6213,070
2023-07-031,930.002,059.251,918.001,978.001,960.4815,186
2023-06-302,035.002,042.571,950.001,968.001,950.5710,688
2023-06-292,025.002,105.002,000.002,020.002,002.114,739
2023-06-282,085.002,137.252,040.002,070.002,051.6620,028
2023-06-272,105.002,220.002,062.532,080.002,061.589,063
← NewerPage 14 of 22 · 1,262 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2023-09-070.1900 GBP
2023-06-150.1800 GBP
2023-03-230.3600 GBP
2022-12-080.2100 GBP
2022-09-080.1900 GBP
2022-06-160.1800 GBP
2022-03-240.3600 GBP
2021-12-090.2100 GBP
2021-09-090.1900 GBP
2021-06-170.1800 GBP
2021-03-250.3600 GBP
2020-12-100.2000 GBP
2020-09-100.1800 GBP
2020-03-260.3600 GBP
2019-12-120.2000 GBP
2019-09-120.1800 GBP
2019-06-130.1700 GBP
2019-03-210.3300 GBP

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.