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 Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← XPP.LSE stock page

XP Power Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-03-282,050.002,079.001,974.001,996.001,962.1314,259
2023-03-272,105.002,115.002,030.002,035.002,000.4714,272
2023-03-242,095.002,110.002,015.002,085.002,049.6214,167
2023-03-232,090.002,191.752,010.002,090.002,054.549,060
2023-03-222,075.002,086.401,982.002,055.001,984.7413,824
2023-03-212,010.002,145.001,985.092,060.001,989.5787,324
2023-03-201,984.002,161.001,984.002,035.001,965.4313,053
2023-03-172,125.002,148.502,050.002,080.002,008.8947,880
2023-03-162,175.002,180.002,050.002,105.002,033.0336,036
2023-03-152,130.002,172.252,080.002,115.002,042.6932,817
2023-03-142,155.002,185.002,102.002,175.002,100.6439,069
2023-03-132,155.002,193.402,084.002,155.002,081.32152,112
2023-03-102,200.002,225.002,140.002,190.002,115.1332,463
2023-03-092,300.002,340.002,220.002,235.002,158.5974,730
2023-03-082,250.002,340.002,215.002,315.002,235.8523,641
2023-03-072,310.002,343.002,211.752,320.002,240.6875,097
2023-03-062,235.002,260.002,170.502,240.002,163.4217,893
2023-03-032,320.002,355.002,200.002,225.002,148.9347,968
2023-03-022,300.002,323.502,250.002,265.002,187.56132,341
2023-03-012,405.002,504.002,315.002,345.002,264.8346,421
2023-02-282,370.002,388.062,161.072,340.002,260.001,106,973
2023-02-272,445.002,497.502,380.002,450.002,366.2434,962
2023-02-242,490.002,520.002,420.002,435.002,351.7556,445
2023-02-232,590.002,600.002,380.002,470.002,385.5625,442
2023-02-222,495.002,540.002,325.002,480.002,395.2123,615
2023-02-212,595.002,666.252,415.002,435.002,351.7555,880
2023-02-202,700.002,700.002,540.002,570.002,482.1417,915
2023-02-172,750.002,750.002,560.002,585.002,496.6215,770
2023-02-162,620.002,705.002,547.912,635.002,544.9122,420
2023-02-152,555.002,620.002,475.002,600.002,511.1121,930
2023-02-142,595.002,664.622,530.002,540.002,453.1625,558
2023-02-132,600.002,655.002,588.092,640.002,549.7423,544
2023-02-102,570.002,640.002,545.002,590.002,501.4541,723
2023-02-092,540.002,579.002,485.002,550.002,462.8241,010
2023-02-082,565.002,620.002,502.072,540.002,453.1638,458
2023-02-072,545.002,655.002,440.002,505.002,419.3615,557
2023-02-062,550.002,640.002,450.002,515.002,429.0223,126
2023-02-032,540.002,580.002,470.002,520.002,433.8526,960
2023-02-022,445.002,585.002,425.002,580.002,491.7986,604
2023-02-012,400.002,475.002,400.002,435.002,351.7528,008
2023-01-312,400.002,450.002,314.142,425.002,342.0971,832
2023-01-302,450.002,450.002,380.002,400.002,317.95146,583
2023-01-272,450.002,478.402,425.002,450.002,366.2463,841
2023-01-262,495.002,520.002,445.002,450.002,366.24145,250
2023-01-252,510.002,655.812,490.002,510.002,424.19163,840
2023-01-242,610.002,680.002,555.002,680.002,588.3877,756
2023-01-232,500.002,650.002,435.002,600.002,511.11156,472
2023-01-202,495.002,540.002,430.002,445.002,361.4171,540
2023-01-192,475.002,485.002,400.002,460.002,375.9079,867
2023-01-182,390.002,480.002,370.002,445.002,361.4162,680
2023-01-172,400.002,463.842,326.752,400.002,317.9575,173
2023-01-162,290.002,340.002,223.042,305.002,226.2033,701
2023-01-132,150.002,385.002,140.002,300.002,221.3777,951
2023-01-122,200.002,245.002,115.002,155.002,081.32159,256
2023-01-112,210.002,220.002,160.002,165.002,090.9851,958
2023-01-102,200.002,255.002,135.002,160.002,086.1527,630
2023-01-092,145.002,260.002,140.002,245.002,168.2514,940
2023-01-062,195.002,235.982,120.002,200.002,124.7912,684
2023-01-052,125.002,220.002,125.002,185.002,110.3017,724
2023-01-042,155.002,217.872,025.002,180.002,105.4723,368
← NewerPage 16 of 22 · 1,263 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.