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
2022-04-123,480.003,510.003,410.003,475.003,267.4373,448
2022-04-113,405.003,525.003,325.003,485.003,276.8328,740
2022-04-083,350.003,475.003,319.733,425.003,220.4234,305
2022-04-073,530.003,642.503,345.003,380.003,178.1148,837
2022-04-063,315.003,541.003,315.003,330.003,131.0938,387
2022-04-053,475.003,525.753,410.003,450.003,243.9326,144
2022-04-043,500.003,636.903,424.763,460.003,253.3333,983
2022-04-013,450.003,560.003,415.003,465.003,258.0354,824
2022-03-313,550.003,658.393,390.003,465.003,258.0335,251
2022-03-303,600.003,605.003,395.003,420.003,215.7222,851
2022-03-293,465.003,650.003,460.953,620.003,403.7728,093
2022-03-283,695.003,695.003,425.003,445.003,239.2217,282
2022-03-253,550.003,606.253,443.003,460.003,253.3320,729
2022-03-243,380.003,625.003,197.053,605.003,389.67171,601
2022-03-233,735.003,845.003,635.003,640.003,388.7329,100
2022-03-223,895.003,895.003,565.803,780.003,519.0619,342
2022-03-213,860.003,925.003,635.003,635.003,384.0731,441
2022-03-183,815.003,935.003,705.003,935.003,663.3647,854
2022-03-173,780.003,875.003,743.313,870.003,602.8519,286
2022-03-163,550.003,800.003,455.343,800.003,537.6849,254
2022-03-153,600.003,600.003,435.003,495.003,253.7410,979
2022-03-143,600.003,625.003,465.003,575.003,328.2152,447
2022-03-113,540.003,712.503,466.683,480.003,239.7738,643
2022-03-103,600.003,600.003,450.003,530.003,286.3222,427
2022-03-093,515.003,547.633,446.253,480.003,239.7722,883
2022-03-083,775.003,778.273,420.003,470.003,230.4696,758
2022-03-073,480.003,665.003,300.003,600.003,351.4931,496
2022-03-043,765.003,800.003,485.003,485.003,244.4336,735
2022-03-033,825.004,082.703,640.003,700.003,444.5879,386
2022-03-024,015.004,155.004,000.004,055.003,775.0839,924
2022-03-014,290.004,330.003,823.254,050.003,770.42112,714
2022-02-284,350.004,400.004,304.004,340.004,040.4134,925
2022-02-254,295.004,422.194,259.024,320.004,021.7923,624
2022-02-244,255.004,340.004,175.364,280.003,984.559,422
2022-02-234,485.004,520.004,333.534,390.004,086.9510,452
2022-02-224,500.004,542.504,405.004,440.004,133.5011,557
2022-02-214,680.004,680.004,516.984,550.004,235.9111,755
2022-02-184,645.004,720.004,565.004,645.004,324.3513,762
2022-02-174,650.004,730.004,544.464,600.004,282.4612,171
2022-02-164,710.004,740.004,560.004,650.004,329.0119,337
2022-02-154,560.004,715.004,560.004,715.004,389.527,057
2022-02-144,680.004,684.484,532.644,595.004,277.809,200
2022-02-114,830.004,830.004,710.004,725.004,398.837,948
2022-02-104,875.004,920.004,800.004,825.004,491.9312,782
2022-02-094,975.005,018.754,890.004,915.004,575.7111,654
2022-02-084,910.004,993.754,740.004,825.004,491.9314,460
2022-02-074,970.004,970.004,825.004,875.004,538.4710,019
2022-02-044,915.004,955.004,785.004,845.004,510.5412,794
2022-02-035,070.005,087.444,870.004,900.004,561.75111,984
2022-02-024,970.005,060.004,965.005,020.004,673.467,712
2022-02-014,895.005,020.004,863.164,970.004,626.929,794
2022-01-314,710.004,915.004,513.104,860.004,524.5121,645
2022-01-284,575.004,592.444,390.004,485.004,175.4019,400
2022-01-274,510.004,549.884,452.524,470.004,161.438,804
2022-01-264,660.004,693.754,525.004,560.004,245.2215,155
2022-01-254,685.004,790.004,465.004,555.004,240.5618,016
2022-01-244,825.004,990.014,560.004,580.004,263.8422,828
2022-01-215,080.005,080.004,835.894,890.004,552.4412,691
2022-01-205,050.005,060.004,980.005,060.004,710.703,703
2022-01-195,140.005,170.004,982.745,020.004,673.4615,595
← NewerPage 20 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.