Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.71▼ 0.27%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← XPP.LSE stock page

XP Power Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-06-262,095.002,150.002,014.732,095.002,076.444,233
2023-06-232,000.002,160.002,000.002,045.002,026.897,200
2023-06-222,050.002,065.001,938.002,035.002,016.9726,687
2023-06-212,130.002,147.252,060.002,090.002,071.4916,705
2023-06-202,135.002,186.322,055.002,070.002,051.6616,760
2023-06-192,125.002,140.002,110.002,135.002,116.093,155
2023-06-162,200.002,200.002,130.002,140.002,121.0431,153
2023-06-152,180.002,195.002,175.002,180.002,160.696,446
2023-06-142,200.002,238.002,190.002,200.002,162.6710,420
2023-06-132,200.002,200.002,170.002,200.002,162.675,130
2023-06-122,240.002,240.002,150.002,185.002,147.937,099
2023-06-092,075.002,239.002,075.002,155.002,118.443,717
2023-06-082,170.002,225.002,155.002,175.002,138.107,183
2023-06-072,185.002,220.002,151.752,205.002,167.599,186
2023-06-062,240.002,240.002,190.002,225.002,187.2526,052
2023-06-052,250.002,250.002,180.002,210.002,172.5070,193
2023-06-022,150.002,205.002,085.002,205.002,167.5948,562
2023-06-012,185.002,185.002,075.002,120.002,084.0311,614
2023-05-312,195.002,195.002,075.002,085.002,049.6237,350
2023-05-302,190.002,190.002,075.002,105.002,069.289,989
2023-05-262,145.002,145.002,080.002,095.002,059.4511,507
2023-05-252,200.002,200.002,135.002,135.002,098.7811,142
2023-05-242,220.002,230.002,175.002,210.002,172.5029,288
2023-05-232,320.002,320.002,215.002,220.002,182.3312,487
2023-05-222,210.002,332.752,200.002,220.002,182.3310,415
2023-05-192,255.002,359.382,200.002,200.002,162.6714,311
2023-05-182,200.002,255.002,200.002,240.002,201.9912,185
2023-05-172,220.002,365.002,200.002,220.002,182.3314,647
2023-05-162,255.002,261.242,190.002,220.002,182.3315,617
2023-05-152,245.002,305.002,215.002,245.002,206.9110,213
2023-05-122,320.002,320.002,205.002,225.002,187.257,204
2023-05-112,285.002,350.002,210.002,230.002,192.1614,150
2023-05-102,270.002,415.002,240.002,280.002,241.3114,711
2023-05-092,280.002,358.552,215.002,260.002,221.6510,217
2023-05-052,305.002,385.002,255.002,265.002,226.5716,744
2023-05-042,180.002,340.002,180.002,335.002,295.38404,604
2023-05-032,255.002,300.002,205.002,270.002,231.4828,260
2023-05-022,265.002,295.002,235.002,245.002,206.9135,233
2023-04-282,175.002,240.002,175.002,215.002,177.4250,045
2023-04-272,135.002,205.002,130.002,195.002,157.7624,184
2023-04-262,125.002,170.002,105.002,145.002,108.6156,593
2023-04-252,155.002,210.002,125.002,175.002,138.1014,451
2023-04-242,210.002,210.002,100.002,150.002,113.5234,653
2023-04-212,105.002,210.002,063.752,140.002,103.6931,401
2023-04-202,090.002,173.752,078.102,110.002,074.2017,583
2023-04-192,100.002,130.002,040.002,085.002,049.62114,481
2023-04-182,040.002,156.752,026.302,130.002,093.8648,675
2023-04-172,025.002,075.001,986.002,075.002,039.7924,030
2023-04-141,982.002,025.001,843.552,025.001,990.64177,681
2023-04-131,826.001,914.001,802.001,880.001,848.10276,829
2023-04-121,888.001,948.001,832.001,860.001,828.4457,502
2023-04-111,912.001,984.001,864.001,894.001,861.8634,404
2023-04-061,890.001,969.801,890.001,904.001,871.6943,042
2023-04-051,920.001,980.201,898.001,930.001,897.256,596
2023-04-042,000.002,000.001,940.381,960.001,926.74125,646
2023-04-031,942.002,050.001,942.002,000.001,966.0742,381
2023-03-312,000.002,036.441,962.502,035.002,000.4714,503
2023-03-302,025.002,090.001,960.002,020.001,985.7351,366
2023-03-292,035.002,050.001,978.222,005.001,970.9871,319
2023-03-282,050.002,079.001,974.001,996.001,962.1314,259
← NewerPage 15 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.