XP Power Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 1,704.00 | 1,796.00 | 1,688.00 | 1,698.00 | 1,698.00 | 54,291 |
| 2026-07-23 | 1,760.00 | 1,808.00 | 1,760.00 | 1,762.00 | 1,762.00 | 32,052 |
| 2026-07-22 | 1,780.00 | 1,852.00 | 1,762.00 | 1,784.00 | 1,784.00 | 82,662 |
| 2026-07-21 | 1,742.00 | 1,816.00 | 1,742.00 | 1,788.00 | 1,788.00 | 15,581 |
| 2026-07-20 | 1,746.00 | 1,800.00 | 1,736.00 | 1,740.00 | 1,740.00 | 15,069 |
| 2026-07-17 | 1,818.00 | 1,862.00 | 1,704.00 | 1,754.00 | 1,754.00 | 14,585 |
| 2026-07-16 | 1,770.00 | 1,810.00 | 1,740.00 | 1,772.00 | 1,772.00 | 36,218 |
| 2026-07-15 | 1,904.00 | 1,934.00 | 1,750.00 | 1,750.00 | 1,750.00 | 142,488 |
| 2026-07-14 | 1,880.00 | 1,890.00 | 1,800.00 | 1,838.00 | 1,838.00 | 26,349 |
| 2026-07-13 | 1,824.00 | 1,854.00 | 1,778.00 | 1,836.00 | 1,836.00 | 20,844 |
| 2026-07-10 | 1,784.00 | 1,832.00 | 1,764.00 | 1,812.00 | 1,812.00 | 23,546 |
| 2026-07-09 | 1,774.00 | 1,780.00 | 1,702.00 | 1,780.00 | 1,780.00 | 31,937 |
| 2026-07-08 | 1,836.00 | 1,836.00 | 1,681.76 | 1,712.00 | 1,712.00 | 88,800 |
| 2026-07-07 | 1,916.00 | 1,938.00 | 1,780.00 | 1,790.00 | 1,790.00 | 39,855 |
| 2026-07-06 | 1,920.00 | 1,972.00 | 1,910.00 | 1,916.00 | 1,916.00 | 13,342 |
| 2026-07-03 | 1,958.00 | 1,964.00 | 1,922.00 | 1,930.00 | 1,930.00 | 9,524 |
| 2026-07-02 | 1,912.00 | 2,015.00 | 1,890.00 | 1,936.00 | 1,936.00 | 84,877 |
| 2026-07-01 | 1,930.00 | 1,992.00 | 1,911.14 | 1,924.00 | 1,924.00 | 39,072 |
| 2026-06-30 | 1,886.00 | 1,972.00 | 1,885.06 | 1,942.00 | 1,942.00 | 35,264 |
| 2026-06-29 | 1,890.00 | 1,920.00 | 1,860.00 | 1,860.00 | 1,860.00 | 168,716 |
| 2026-06-26 | 1,880.00 | 1,918.00 | 1,837.52 | 1,886.00 | 1,886.00 | 111,510 |
| 2026-06-25 | 1,864.00 | 1,938.00 | 1,864.00 | 1,888.00 | 1,888.00 | 124,171 |
| 2026-06-24 | 1,920.00 | 1,942.00 | 1,876.00 | 1,916.00 | 1,916.00 | 61,195 |
| 2026-06-23 | 1,914.00 | 1,948.00 | 1,840.00 | 1,920.00 | 1,920.00 | 54,647 |
| 2026-06-22 | 1,948.00 | 1,990.00 | 1,904.00 | 1,942.00 | 1,942.00 | 30,928 |
| 2026-06-19 | 1,972.00 | 1,984.00 | 1,913.25 | 1,948.00 | 1,948.00 | 125,581 |
| 2026-06-18 | 1,940.00 | 1,972.00 | 1,902.75 | 1,972.00 | 1,972.00 | 38,672 |
| 2026-06-17 | 2,010.00 | 2,020.00 | 1,942.00 | 1,970.00 | 1,970.00 | 32,342 |
| 2026-06-16 | 1,988.00 | 2,060.00 | 1,986.00 | 2,010.00 | 2,010.00 | 30,908 |
| 2026-06-15 | 1,954.00 | 2,020.00 | 1,920.00 | 1,984.00 | 1,984.00 | 174,937 |
| 2026-06-12 | 1,834.00 | 1,958.00 | 1,834.00 | 1,954.00 | 1,954.00 | 122,069 |
| 2026-06-11 | 1,816.00 | 1,936.00 | 1,780.00 | 1,896.00 | 1,896.00 | 52,254 |
| 2026-06-10 | 1,730.00 | 1,800.00 | 1,690.00 | 1,794.00 | 1,794.00 | 139,851 |
| 2026-06-09 | 1,796.00 | 1,796.00 | 1,694.00 | 1,718.00 | 1,718.00 | 60,896 |
| 2026-06-08 | 1,780.00 | 1,787.00 | 1,699.01 | 1,726.00 | 1,726.00 | 80,716 |
| 2026-06-05 | 1,862.00 | 1,870.00 | 1,774.80 | 1,784.00 | 1,784.00 | 35,158 |
| 2026-06-04 | 1,858.00 | 1,908.00 | 1,796.61 | 1,862.00 | 1,862.00 | 80,883 |
| 2026-06-03 | 1,870.00 | 1,898.00 | 1,836.27 | 1,870.00 | 1,870.00 | 73,154 |
| 2026-06-02 | 1,912.00 | 1,912.00 | 1,842.00 | 1,884.00 | 1,884.00 | 102,110 |
| 2026-06-01 | 1,982.00 | 1,982.00 | 1,848.00 | 1,890.00 | 1,890.00 | 13,836 |
| 2026-05-29 | 1,934.00 | 1,998.00 | 1,916.00 | 1,920.00 | 1,920.00 | 36,532 |
| 2026-05-28 | 1,908.00 | 1,924.00 | 1,846.00 | 1,924.00 | 1,924.00 | 59,530 |
| 2026-05-27 | 1,940.00 | 1,982.00 | 1,880.00 | 1,896.00 | 1,896.00 | 20,565 |
| 2026-05-26 | 1,920.00 | 1,978.00 | 1,896.00 | 1,916.00 | 1,916.00 | 59,327 |
| 2026-05-22 | 1,900.00 | 1,942.00 | 1,836.00 | 1,900.00 | 1,900.00 | 82,113 |
| 2026-05-21 | 1,802.00 | 1,914.00 | 1,752.00 | 1,900.00 | 1,900.00 | 172,714 |
| 2026-05-20 | 1,732.00 | 1,792.00 | 1,723.66 | 1,770.00 | 1,770.00 | 77,077 |
| 2026-05-19 | 1,782.00 | 1,850.00 | 1,710.00 | 1,734.00 | 1,734.00 | 26,548 |
| 2026-05-18 | 1,800.00 | 1,840.00 | 1,772.00 | 1,782.00 | 1,782.00 | 39,429 |
| 2026-05-15 | 1,930.00 | 1,930.00 | 1,780.00 | 1,806.00 | 1,806.00 | 47,645 |
| 2026-05-14 | 1,904.00 | 1,944.00 | 1,870.00 | 1,928.00 | 1,928.00 | 36,672 |
| 2026-05-13 | 1,882.00 | 1,938.00 | 1,870.00 | 1,910.00 | 1,910.00 | 43,098 |
| 2026-05-12 | 1,942.00 | 1,942.00 | 1,876.00 | 1,888.00 | 1,888.00 | 51,702 |
| 2026-05-11 | 1,920.00 | 1,948.00 | 1,862.74 | 1,930.00 | 1,930.00 | 91,077 |
| 2026-05-08 | 1,872.00 | 1,922.34 | 1,850.00 | 1,906.00 | 1,906.00 | 55,014 |
| 2026-05-07 | 1,894.00 | 1,975.99 | 1,872.00 | 1,904.00 | 1,904.00 | 108,699 |
| 2026-05-06 | 1,856.00 | 1,926.00 | 1,826.00 | 1,898.00 | 1,898.00 | 104,104 |
| 2026-05-05 | 1,760.00 | 1,924.00 | 1,751.00 | 1,876.00 | 1,876.00 | 1,102,732 |
| 2026-05-01 | 1,734.00 | 1,760.00 | 1,728.00 | 1,750.00 | 1,750.00 | 657,618 |
| 2026-04-30 | 1,796.00 | 1,838.00 | 1,744.00 | 1,752.00 | 1,752.00 | 776,474 |
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.