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
2022-07-122,815.002,852.902,775.002,815.002,662.343,495
2022-07-112,790.002,900.002,770.002,810.002,657.616,547
2022-07-082,660.002,885.002,660.002,820.002,667.0716,037
2022-07-072,810.002,895.002,613.002,850.002,695.4421,529
2022-07-062,790.002,850.002,765.002,850.002,695.4434,765
2022-07-052,730.002,790.002,650.002,745.002,596.1411,916
2022-07-042,890.002,890.002,735.002,735.002,586.687,049
2022-07-012,895.002,895.002,730.002,800.002,648.1532,008
2022-06-302,860.002,910.002,800.002,850.002,695.4428,943
2022-06-292,945.002,975.002,915.002,935.002,775.8313,904
2022-06-282,915.003,050.002,860.002,930.002,771.1019,277
2022-06-272,960.003,048.792,860.002,860.002,704.9019,919
2022-06-242,745.002,920.002,725.002,885.002,728.5414,494
2022-06-232,770.002,885.002,730.002,730.002,581.9517,736
2022-06-222,820.002,870.002,745.002,830.002,676.5320,482
2022-06-212,915.003,035.002,845.002,845.002,690.7114,536
2022-06-203,055.003,143.502,930.002,930.002,771.1022,969
2022-06-173,065.003,160.002,960.003,160.002,988.6365,760
2022-06-163,150.003,150.002,990.003,050.002,884.5953,931
2022-06-153,290.003,290.003,060.003,095.002,910.1312,073
2022-06-143,100.003,122.203,005.003,080.002,896.0324,840
2022-06-133,065.003,085.002,995.003,055.002,872.5216,821
2022-06-103,060.003,180.003,045.003,055.002,872.5232,865
2022-06-093,105.003,300.003,085.003,120.002,933.6417,062
2022-06-083,190.003,219.003,080.003,185.002,994.7510,836
2022-06-073,050.003,265.003,050.003,200.003,008.8611,022
2022-06-063,245.003,470.003,235.003,280.003,084.0811,597
2022-06-013,360.003,470.003,175.003,220.003,027.6610,595
2022-05-313,220.003,405.003,220.003,250.003,055.8720,911
2022-05-303,300.003,400.003,205.003,280.003,084.0820,544
2022-05-273,265.003,335.003,260.003,280.003,084.088,961
2022-05-263,305.003,325.003,232.003,290.003,093.4823,993
2022-05-253,400.003,420.003,285.003,290.003,093.4827,974
2022-05-243,425.003,425.003,375.003,415.003,211.0214,962
2022-05-233,395.003,440.003,370.003,435.003,229.8217,987
2022-05-203,260.003,470.003,105.003,405.003,201.6122,327
2022-05-193,260.003,305.003,146.253,305.003,107.5934,232
2022-05-183,115.003,340.003,115.003,300.003,102.8917,804
2022-05-173,240.003,315.003,195.003,195.003,004.1620,555
2022-05-163,205.003,284.953,205.003,250.003,055.8727,028
2022-05-133,200.003,315.003,122.613,300.003,102.8938,253
2022-05-123,030.003,200.003,000.003,155.002,966.5536,828
2022-05-113,020.003,125.003,020.003,110.002,924.2317,690
2022-05-103,015.003,140.002,924.193,035.002,853.7134,787
2022-05-093,015.003,100.002,863.802,990.002,811.4016,728
2022-05-063,190.003,190.002,944.013,000.002,820.8018,182
2022-05-053,100.003,225.003,060.003,160.002,971.2558,471
2022-05-043,050.003,100.002,980.003,035.002,853.7137,780
2022-05-033,145.003,265.003,060.003,060.002,877.2220,986
2022-04-293,215.003,295.003,150.003,220.003,027.6636,548
2022-04-283,190.003,280.003,180.003,180.002,990.0524,617
2022-04-273,305.003,320.003,185.003,185.002,994.7529,348
2022-04-263,415.003,635.003,260.003,280.003,084.0825,181
2022-04-253,500.003,665.003,320.003,430.003,225.1223,585
2022-04-223,400.003,655.003,400.003,500.003,290.9417,401
2022-04-213,515.003,625.003,510.003,510.003,300.3433,972
2022-04-203,575.003,635.003,535.003,600.003,384.9733,825
2022-04-193,485.003,570.003,418.753,570.003,356.7614,338
2022-04-143,570.003,575.003,355.003,515.003,305.0433,831
2022-04-133,300.003,500.003,300.003,475.003,267.4320,354
← NewerPage 19 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.