XP Power Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-18 | 5,110.00 | 5,250.00 | 5,110.00 | 5,170.00 | 4,813.11 | 40,218 |
| 2022-01-17 | 5,110.00 | 5,270.00 | 5,085.00 | 5,250.00 | 4,887.59 | 23,299 |
| 2022-01-14 | 5,110.00 | 5,190.00 | 5,020.00 | 5,100.00 | 4,747.94 | 9,610 |
| 2022-01-13 | 5,060.00 | 5,130.00 | 5,010.00 | 5,010.00 | 4,664.15 | 7,621 |
| 2022-01-12 | 5,020.00 | 5,060.00 | 4,950.00 | 5,060.00 | 4,710.70 | 19,840 |
| 2022-01-11 | 4,700.00 | 5,039.00 | 4,235.00 | 5,000.00 | 4,654.84 | 88,813 |
| 2022-01-10 | 4,965.00 | 5,220.00 | 4,735.00 | 4,800.00 | 4,468.65 | 7,646 |
| 2022-01-07 | 5,030.00 | 5,030.00 | 4,900.00 | 4,965.00 | 4,622.26 | 9,034 |
| 2022-01-06 | 5,180.00 | 5,180.00 | 4,930.00 | 4,980.00 | 4,636.23 | 12,013 |
| 2022-01-05 | 5,050.00 | 5,223.00 | 5,050.00 | 5,070.00 | 4,720.01 | 20,787 |
| 2022-01-04 | 5,230.00 | 5,300.00 | 5,079.63 | 5,200.00 | 4,841.04 | 15,146 |
| 2021-12-31 | 5,160.00 | 5,250.73 | 5,100.00 | 5,100.00 | 4,747.94 | 2,444 |
| 2021-12-30 | 5,230.00 | 5,270.00 | 5,150.00 | 5,250.00 | 4,887.59 | 3,141 |
| 2021-12-29 | 5,200.00 | 5,300.00 | 5,170.00 | 5,220.00 | 4,859.66 | 5,266 |
| 2021-12-24 | 5,050.00 | 5,239.00 | 5,050.00 | 5,130.00 | 4,775.87 | 7,852 |
| 2021-12-23 | 5,160.00 | 5,300.00 | 5,110.00 | 5,250.00 | 4,887.59 | 7,394 |
| 2021-12-22 | 4,900.00 | 5,190.00 | 4,900.00 | 5,150.00 | 4,794.49 | 35,344 |
| 2021-12-21 | 5,080.00 | 5,090.00 | 4,985.00 | 5,000.00 | 4,654.84 | 11,657 |
| 2021-12-20 | 4,955.00 | 5,229.17 | 4,910.00 | 5,020.00 | 4,673.46 | 3,462 |
| 2021-12-17 | 5,090.00 | 5,100.00 | 5,030.00 | 5,080.00 | 4,729.32 | 18,711 |
| 2021-12-16 | 5,180.00 | 5,250.00 | 5,060.00 | 5,060.00 | 4,710.70 | 24,580 |
| 2021-12-15 | 5,020.00 | 5,030.00 | 4,915.00 | 5,030.00 | 4,682.77 | 27,123 |
| 2021-12-14 | 5,060.00 | 5,090.00 | 4,930.00 | 4,985.00 | 4,640.88 | 37,301 |
| 2021-12-13 | 5,110.00 | 5,300.00 | 4,995.05 | 5,040.00 | 4,692.08 | 12,193 |
| 2021-12-10 | 5,290.00 | 5,290.00 | 5,100.00 | 5,100.00 | 4,747.94 | 19,665 |
| 2021-12-09 | 5,170.00 | 5,180.00 | 5,093.21 | 5,110.00 | 4,757.25 | 8,673 |
| 2021-12-08 | 5,110.00 | 5,300.00 | 5,100.00 | 5,150.00 | 4,774.94 | 10,723 |
| 2021-12-07 | 5,190.00 | 5,340.00 | 5,160.00 | 5,170.00 | 4,793.48 | 9,884 |
| 2021-12-06 | 5,070.00 | 5,160.00 | 4,985.00 | 5,100.00 | 4,728.58 | 13,433 |
| 2021-12-03 | 4,805.00 | 5,050.00 | 4,805.00 | 5,050.00 | 4,682.22 | 4,980 |
| 2021-12-02 | 5,190.00 | 5,190.00 | 4,935.00 | 5,000.00 | 4,635.86 | 11,171 |
| 2021-12-01 | 5,190.00 | 5,190.00 | 4,845.00 | 5,120.00 | 4,747.12 | 6,806 |
| 2021-11-30 | 4,815.00 | 5,000.00 | 4,755.00 | 4,840.00 | 4,487.52 | 22,440 |
| 2021-11-29 | 4,900.00 | 5,115.74 | 4,835.00 | 4,835.00 | 4,482.88 | 20,064 |
| 2021-11-26 | 5,110.00 | 5,142.44 | 4,980.00 | 4,980.00 | 4,617.32 | 15,126 |
| 2021-11-25 | 5,160.00 | 5,457.14 | 5,130.16 | 5,200.00 | 4,821.30 | 2,750 |
| 2021-11-24 | 5,380.00 | 5,500.00 | 5,238.69 | 5,250.00 | 4,867.66 | 31,163 |
| 2021-11-23 | 5,260.00 | 5,310.00 | 5,200.00 | 5,260.00 | 4,876.93 | 6,753 |
| 2021-11-22 | 5,100.00 | 5,340.00 | 5,100.00 | 5,300.00 | 4,914.02 | 51,028 |
| 2021-11-19 | 5,210.00 | 5,220.00 | 5,110.00 | 5,150.00 | 4,774.94 | 6,413 |
| 2021-11-18 | 5,100.00 | 5,250.00 | 5,100.00 | 5,250.00 | 4,867.66 | 4,149 |
| 2021-11-17 | 5,200.00 | 5,260.00 | 5,200.00 | 5,200.00 | 4,821.30 | 4,719 |
| 2021-11-16 | 5,280.00 | 5,280.00 | 5,200.00 | 5,250.00 | 4,867.66 | 10,969 |
| 2021-11-15 | 5,200.00 | 5,280.00 | 5,200.00 | 5,250.00 | 4,867.66 | 13,407 |
| 2021-11-12 | 5,180.00 | 5,350.00 | 5,167.32 | 5,250.00 | 4,867.66 | 23,993 |
| 2021-11-11 | 5,200.00 | 5,365.00 | 5,162.80 | 5,300.00 | 4,914.02 | 11,388 |
| 2021-11-10 | 5,280.00 | 5,516.00 | 5,200.00 | 5,240.00 | 4,858.39 | 11,892 |
| 2021-11-09 | 5,400.00 | 5,560.00 | 5,210.00 | 5,210.00 | 4,830.57 | 4,763 |
| 2021-11-08 | 5,580.00 | 5,580.00 | 5,330.00 | 5,330.00 | 4,941.83 | 4,427 |
| 2021-11-05 | 5,550.00 | 5,660.00 | 5,410.00 | 5,440.00 | 5,043.82 | 21,132 |
| 2021-11-04 | 5,530.00 | 5,740.00 | 5,210.00 | 5,540.00 | 5,136.54 | 12,856 |
| 2021-11-03 | 5,520.00 | 5,590.00 | 5,330.00 | 5,540.00 | 5,136.54 | 10,508 |
| 2021-11-02 | 5,470.00 | 5,680.00 | 5,240.00 | 5,470.00 | 5,071.63 | 23,048 |
| 2021-11-01 | 5,300.00 | 5,480.00 | 5,260.00 | 5,420.00 | 5,025.28 | 43,824 |
| 2021-10-29 | 5,180.00 | 5,270.00 | 5,150.00 | 5,230.00 | 4,849.11 | 33,378 |
| 2021-10-28 | 5,200.00 | 5,310.00 | 5,140.00 | 5,240.00 | 4,858.39 | 8,341 |
| 2021-10-27 | 5,350.00 | 5,400.00 | 5,140.00 | 5,180.00 | 4,802.75 | 6,935 |
| 2021-10-26 | 5,210.00 | 5,380.00 | 5,100.00 | 5,250.00 | 4,867.66 | 14,064 |
| 2021-10-25 | 5,350.00 | 5,370.00 | 5,100.00 | 5,100.00 | 4,728.58 | 9,414 |
| 2021-10-22 | 5,190.00 | 5,344.00 | 5,110.00 | 5,230.00 | 4,849.11 | 29,294 |
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.