XP Power Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-06 | 1,686.00 | 1,768.00 | 1,638.00 | 1,648.00 | 1,575.27 | 10,741 |
| 2022-10-05 | 1,692.00 | 1,766.00 | 1,646.00 | 1,670.00 | 1,596.30 | 12,913 |
| 2022-10-04 | 1,660.00 | 1,704.60 | 1,657.98 | 1,688.00 | 1,613.51 | 64,701 |
| 2022-10-03 | 1,672.00 | 1,702.00 | 1,618.00 | 1,644.00 | 1,571.45 | 61,986 |
| 2022-09-30 | 1,724.00 | 1,729.00 | 1,624.00 | 1,670.00 | 1,596.30 | 21,013 |
| 2022-09-29 | 1,752.00 | 1,832.00 | 1,672.00 | 1,678.00 | 1,603.95 | 59,588 |
| 2022-09-28 | 1,746.00 | 1,816.00 | 1,726.00 | 1,800.00 | 1,720.57 | 48,268 |
| 2022-09-27 | 1,732.00 | 1,838.00 | 1,716.00 | 1,770.00 | 1,691.89 | 64,437 |
| 2022-09-26 | 1,782.00 | 1,800.00 | 1,690.00 | 1,754.00 | 1,676.60 | 67,328 |
| 2022-09-23 | 1,778.00 | 1,811.50 | 1,726.00 | 1,780.00 | 1,701.45 | 67,729 |
| 2022-09-22 | 1,848.00 | 1,920.00 | 1,754.00 | 1,780.00 | 1,701.45 | 25,884 |
| 2022-09-21 | 1,800.00 | 1,826.50 | 1,767.70 | 1,798.00 | 1,718.65 | 28,983 |
| 2022-09-20 | 1,844.00 | 1,908.00 | 1,786.00 | 1,800.00 | 1,720.57 | 73,542 |
| 2022-09-16 | 1,932.00 | 1,938.00 | 1,722.00 | 1,804.00 | 1,724.39 | 494,795 |
| 2022-09-15 | 1,968.00 | 2,070.00 | 1,884.00 | 1,932.00 | 1,846.74 | 30,856 |
| 2022-09-14 | 2,000.00 | 2,000.00 | 1,862.00 | 1,890.00 | 1,806.59 | 50,923 |
| 2022-09-13 | 2,005.00 | 2,112.07 | 1,934.00 | 1,940.00 | 1,854.39 | 38,288 |
| 2022-09-12 | 1,900.00 | 2,115.00 | 1,900.00 | 1,968.00 | 1,881.15 | 42,818 |
| 2022-09-09 | 1,932.00 | 1,953.77 | 1,782.00 | 1,920.00 | 1,835.27 | 32,825 |
| 2022-09-08 | 1,782.00 | 1,894.00 | 1,782.00 | 1,866.00 | 1,783.65 | 28,767 |
| 2022-09-07 | 1,830.00 | 1,918.00 | 1,798.00 | 1,798.00 | 1,700.49 | 27,423 |
| 2022-09-06 | 1,840.00 | 1,900.00 | 1,840.00 | 1,866.00 | 1,764.80 | 39,386 |
| 2022-09-05 | 1,930.00 | 1,946.00 | 1,816.00 | 1,860.00 | 1,759.13 | 96,026 |
| 2022-09-02 | 1,898.00 | 1,950.00 | 1,830.00 | 1,880.00 | 1,778.05 | 209,649 |
| 2022-09-01 | 1,904.00 | 2,090.00 | 1,886.00 | 1,938.00 | 1,832.90 | 39,475 |
| 2022-08-31 | 1,900.00 | 1,987.25 | 1,884.00 | 1,956.00 | 1,849.92 | 454,373 |
| 2022-08-30 | 1,988.00 | 2,045.00 | 1,934.00 | 1,956.00 | 1,849.92 | 38,342 |
| 2022-08-26 | 2,030.00 | 2,041.63 | 1,970.00 | 1,990.00 | 1,882.08 | 136,411 |
| 2022-08-25 | 1,940.00 | 2,070.00 | 1,940.00 | 1,998.00 | 1,889.65 | 17,731 |
| 2022-08-24 | 2,080.00 | 2,086.25 | 2,000.00 | 2,040.00 | 1,929.37 | 142,453 |
| 2022-08-23 | 2,185.00 | 2,200.00 | 2,100.00 | 2,105.00 | 1,990.84 | 49,689 |
| 2022-08-22 | 2,235.00 | 2,406.25 | 2,120.00 | 2,165.00 | 2,047.59 | 104,775 |
| 2022-08-19 | 2,445.00 | 2,445.00 | 2,205.00 | 2,205.00 | 2,085.42 | 15,898 |
| 2022-08-18 | 2,400.00 | 2,400.00 | 2,260.00 | 2,300.00 | 2,175.27 | 46,477 |
| 2022-08-17 | 2,455.00 | 2,455.00 | 2,270.00 | 2,300.00 | 2,175.27 | 74,280 |
| 2022-08-16 | 2,210.00 | 2,435.00 | 2,210.00 | 2,415.00 | 2,284.03 | 64,575 |
| 2022-08-15 | 2,135.00 | 2,381.00 | 2,135.00 | 2,225.00 | 2,104.34 | 38,698 |
| 2022-08-12 | 2,230.00 | 2,305.00 | 2,210.00 | 2,290.00 | 2,165.81 | 21,973 |
| 2022-08-11 | 2,105.00 | 2,358.75 | 2,105.00 | 2,265.00 | 2,142.17 | 57,351 |
| 2022-08-10 | 2,055.00 | 2,255.00 | 2,020.00 | 2,245.00 | 2,123.25 | 66,216 |
| 2022-08-09 | 2,190.00 | 2,191.06 | 2,065.00 | 2,145.00 | 2,028.67 | 64,936 |
| 2022-08-08 | 2,155.00 | 2,251.37 | 2,130.00 | 2,165.00 | 2,047.59 | 294,352 |
| 2022-08-05 | 2,170.00 | 2,250.00 | 2,130.00 | 2,180.00 | 2,061.78 | 155,980 |
| 2022-08-04 | 2,230.00 | 2,345.50 | 2,150.00 | 2,160.00 | 2,042.86 | 60,926 |
| 2022-08-03 | 2,440.00 | 2,445.00 | 2,170.00 | 2,225.00 | 2,104.34 | 66,098 |
| 2022-08-02 | 2,705.00 | 2,800.00 | 2,405.00 | 2,415.00 | 2,284.03 | 90,649 |
| 2022-08-01 | 2,840.00 | 2,995.00 | 2,545.00 | 2,590.00 | 2,449.54 | 85,206 |
| 2022-07-29 | 2,990.00 | 3,055.00 | 2,955.00 | 3,040.00 | 2,875.14 | 18,981 |
| 2022-07-28 | 2,845.00 | 2,953.50 | 2,845.00 | 2,940.00 | 2,780.56 | 16,087 |
| 2022-07-27 | 2,960.00 | 3,034.75 | 2,885.00 | 2,910.00 | 2,752.19 | 6,239 |
| 2022-07-26 | 3,015.00 | 3,015.00 | 2,905.00 | 2,925.00 | 2,766.37 | 14,550 |
| 2022-07-25 | 2,930.00 | 3,025.00 | 2,776.25 | 2,995.00 | 2,832.58 | 9,433 |
| 2022-07-22 | 3,030.00 | 3,072.25 | 2,930.00 | 2,990.00 | 2,827.85 | 14,940 |
| 2022-07-21 | 2,950.00 | 3,053.00 | 2,950.00 | 3,025.00 | 2,860.95 | 24,236 |
| 2022-07-20 | 2,730.00 | 2,985.00 | 2,730.00 | 2,950.00 | 2,790.02 | 18,756 |
| 2022-07-19 | 2,910.00 | 2,970.00 | 2,895.00 | 2,950.00 | 2,790.02 | 6,684 |
| 2022-07-18 | 2,750.00 | 2,970.00 | 2,750.00 | 2,900.00 | 2,742.73 | 7,867 |
| 2022-07-15 | 2,815.00 | 2,965.75 | 2,660.50 | 2,890.00 | 2,733.27 | 11,329 |
| 2022-07-14 | 2,850.00 | 2,885.00 | 2,737.12 | 2,780.00 | 2,629.24 | 31,088 |
| 2022-07-13 | 3,000.00 | 3,000.00 | 2,775.00 | 2,830.00 | 2,676.53 | 11,572 |
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.