XP Power Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-03 | 2,035.00 | 2,156.87 | 2,035.00 | 2,085.00 | 2,013.72 | 33,175 |
| 2022-12-30 | 1,996.00 | 2,035.00 | 1,972.00 | 2,035.00 | 1,965.43 | 15,991 |
| 2022-12-29 | 1,916.00 | 2,010.00 | 1,916.00 | 1,994.00 | 1,925.83 | 25,640 |
| 2022-12-28 | 2,000.00 | 2,010.00 | 1,960.00 | 1,976.00 | 1,908.44 | 10,659 |
| 2022-12-23 | 1,934.00 | 2,040.00 | 1,922.00 | 2,040.00 | 1,970.26 | 4,921 |
| 2022-12-22 | 2,025.00 | 2,025.00 | 1,922.00 | 1,930.00 | 1,864.02 | 18,895 |
| 2022-12-21 | 1,886.00 | 1,948.00 | 1,886.00 | 1,942.00 | 1,875.61 | 9,979 |
| 2022-12-20 | 1,940.00 | 2,038.70 | 1,750.00 | 1,912.00 | 1,846.63 | 25,541 |
| 2022-12-19 | 2,050.00 | 2,050.00 | 1,952.00 | 1,952.00 | 1,885.26 | 64,364 |
| 2022-12-16 | 2,100.00 | 2,132.20 | 2,025.00 | 2,030.00 | 1,960.60 | 219,027 |
| 2022-12-15 | 2,135.00 | 2,135.00 | 2,065.00 | 2,090.00 | 2,018.55 | 15,083 |
| 2022-12-14 | 2,100.00 | 2,155.00 | 2,100.00 | 2,130.00 | 2,057.18 | 17,934 |
| 2022-12-13 | 2,055.00 | 2,160.00 | 2,005.00 | 2,120.00 | 2,047.52 | 26,767 |
| 2022-12-12 | 2,040.00 | 2,060.00 | 1,966.00 | 2,045.00 | 1,975.09 | 24,813 |
| 2022-12-09 | 2,040.00 | 2,055.00 | 2,015.00 | 2,020.00 | 1,950.94 | 17,288 |
| 2022-12-08 | 2,035.00 | 2,105.00 | 2,000.00 | 2,025.00 | 1,955.77 | 17,916 |
| 2022-12-07 | 2,025.00 | 2,070.00 | 1,962.00 | 2,040.00 | 1,949.97 | 42,459 |
| 2022-12-06 | 2,040.00 | 2,090.00 | 1,956.20 | 2,040.00 | 1,949.97 | 27,547 |
| 2022-12-05 | 2,080.00 | 2,118.00 | 2,025.00 | 2,040.00 | 1,949.97 | 28,031 |
| 2022-12-02 | 2,085.00 | 2,100.00 | 2,020.00 | 2,085.00 | 1,992.99 | 16,172 |
| 2022-12-01 | 1,960.00 | 2,085.00 | 1,960.00 | 2,080.00 | 1,988.21 | 42,714 |
| 2022-11-30 | 1,946.00 | 2,021.05 | 1,942.00 | 1,954.00 | 1,867.77 | 65,502 |
| 2022-11-29 | 2,005.00 | 2,038.21 | 1,928.00 | 1,942.00 | 1,856.30 | 14,786 |
| 2022-11-28 | 2,060.00 | 2,088.00 | 2,015.00 | 2,015.00 | 1,926.08 | 14,581 |
| 2022-11-25 | 2,100.00 | 2,165.00 | 2,050.00 | 2,090.00 | 1,997.77 | 23,383 |
| 2022-11-24 | 2,065.00 | 2,150.00 | 2,050.75 | 2,115.00 | 2,021.66 | 68,990 |
| 2022-11-23 | 2,220.00 | 2,220.00 | 2,035.00 | 2,045.00 | 1,954.75 | 22,319 |
| 2022-11-22 | 2,215.00 | 2,245.00 | 2,181.00 | 2,195.00 | 2,098.13 | 66,867 |
| 2022-11-21 | 2,180.00 | 2,225.75 | 2,155.00 | 2,205.00 | 2,107.69 | 37,643 |
| 2022-11-18 | 2,180.00 | 2,180.96 | 2,120.00 | 2,160.00 | 2,064.68 | 12,034 |
| 2022-11-17 | 2,145.00 | 2,209.00 | 2,120.00 | 2,160.00 | 2,064.68 | 23,392 |
| 2022-11-16 | 2,165.00 | 2,235.00 | 2,125.00 | 2,165.00 | 2,069.46 | 33,730 |
| 2022-11-15 | 2,145.00 | 2,215.00 | 2,083.54 | 2,160.00 | 2,064.68 | 33,601 |
| 2022-11-14 | 2,205.00 | 2,250.00 | 2,070.00 | 2,150.00 | 2,055.12 | 44,622 |
| 2022-11-11 | 2,200.00 | 2,275.00 | 2,125.40 | 2,220.00 | 2,122.03 | 226,336 |
| 2022-11-10 | 2,035.00 | 2,165.00 | 1,990.00 | 2,150.00 | 2,055.12 | 142,760 |
| 2022-11-09 | 2,020.00 | 2,074.65 | 1,995.20 | 2,035.00 | 1,945.19 | 31,113 |
| 2022-11-08 | 1,924.00 | 1,988.00 | 1,920.00 | 1,986.00 | 1,898.36 | 19,278 |
| 2022-11-07 | 1,902.00 | 1,946.00 | 1,882.00 | 1,914.00 | 1,829.53 | 24,891 |
| 2022-11-04 | 1,916.00 | 1,972.00 | 1,850.50 | 1,908.00 | 1,823.80 | 138,844 |
| 2022-11-03 | 1,860.00 | 1,918.00 | 1,835.12 | 1,918.00 | 1,833.36 | 42,577 |
| 2022-11-02 | 1,846.00 | 1,870.00 | 1,806.00 | 1,830.00 | 1,749.24 | 97,402 |
| 2022-11-01 | 1,752.00 | 1,814.00 | 1,752.00 | 1,812.00 | 1,732.04 | 37,746 |
| 2022-10-31 | 1,718.00 | 1,810.00 | 1,702.34 | 1,752.00 | 1,674.68 | 121,178 |
| 2022-10-28 | 1,684.00 | 1,740.00 | 1,655.30 | 1,720.00 | 1,644.10 | 132,439 |
| 2022-10-27 | 1,656.00 | 1,714.00 | 1,644.40 | 1,700.00 | 1,624.98 | 310,369 |
| 2022-10-26 | 1,532.00 | 1,684.56 | 1,519.80 | 1,674.00 | 1,600.13 | 88,679 |
| 2022-10-25 | 1,544.00 | 1,562.00 | 1,506.00 | 1,528.00 | 1,460.57 | 67,483 |
| 2022-10-24 | 1,502.00 | 1,532.00 | 1,470.56 | 1,524.00 | 1,456.75 | 44,109 |
| 2022-10-21 | 1,462.00 | 1,498.00 | 1,414.00 | 1,478.00 | 1,412.78 | 256,090 |
| 2022-10-20 | 1,474.00 | 1,538.00 | 1,434.00 | 1,480.00 | 1,414.69 | 131,411 |
| 2022-10-19 | 1,450.00 | 1,508.00 | 1,450.00 | 1,466.00 | 1,401.30 | 99,422 |
| 2022-10-18 | 1,500.00 | 1,534.00 | 1,484.00 | 1,500.00 | 1,433.80 | 267,427 |
| 2022-10-17 | 1,504.00 | 1,530.00 | 1,488.00 | 1,504.00 | 1,437.63 | 105,373 |
| 2022-10-14 | 1,470.00 | 1,562.10 | 1,468.00 | 1,500.00 | 1,433.80 | 76,641 |
| 2022-10-13 | 1,472.00 | 1,520.00 | 1,402.00 | 1,464.00 | 1,399.39 | 122,136 |
| 2022-10-12 | 1,530.00 | 1,558.50 | 1,474.00 | 1,482.00 | 1,416.60 | 40,258 |
| 2022-10-11 | 1,644.00 | 1,678.00 | 1,480.00 | 1,530.00 | 1,462.48 | 68,843 |
| 2022-10-10 | 1,562.00 | 1,678.00 | 1,521.58 | 1,588.00 | 1,517.92 | 35,895 |
| 2022-10-07 | 1,652.00 | 1,680.36 | 1,560.00 | 1,576.00 | 1,506.45 | 27,274 |
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.