XP Power Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-28 | 1,518.00 | 1,609.92 | 1,482.00 | 1,586.00 | 1,586.00 | 167,561 |
| 2026-04-27 | 1,466.00 | 1,540.00 | 1,422.00 | 1,520.00 | 1,520.00 | 111,001 |
| 2026-04-24 | 1,472.00 | 1,482.00 | 1,414.00 | 1,440.00 | 1,440.00 | 53,935 |
| 2026-04-23 | 1,500.00 | 1,560.00 | 1,459.96 | 1,476.00 | 1,476.00 | 81,179 |
| 2026-04-22 | 1,468.00 | 1,498.00 | 1,468.00 | 1,488.00 | 1,488.00 | 23,437 |
| 2026-04-21 | 1,486.00 | 1,548.00 | 1,474.00 | 1,476.00 | 1,476.00 | 42,744 |
| 2026-04-20 | 1,444.00 | 1,486.00 | 1,390.00 | 1,486.00 | 1,486.00 | 68,823 |
| 2026-04-17 | 1,448.00 | 1,450.00 | 1,417.44 | 1,450.00 | 1,450.00 | 27,023 |
| 2026-04-16 | 1,416.00 | 1,434.00 | 1,370.00 | 1,434.00 | 1,434.00 | 13,385 |
| 2026-04-15 | 1,390.00 | 1,418.00 | 1,378.00 | 1,418.00 | 1,418.00 | 18,339 |
| 2026-04-14 | 1,318.00 | 1,391.00 | 1,318.00 | 1,390.00 | 1,390.00 | 17,701 |
| 2026-04-13 | 1,334.00 | 1,350.00 | 1,322.00 | 1,322.00 | 1,322.00 | 9,717 |
| 2026-04-10 | 1,350.00 | 1,396.00 | 1,334.00 | 1,354.00 | 1,354.00 | 18,424 |
| 2026-04-09 | 1,318.00 | 1,356.00 | 1,302.92 | 1,356.00 | 1,356.00 | 7,931 |
| 2026-04-08 | 1,256.00 | 1,345.90 | 1,228.00 | 1,340.00 | 1,340.00 | 49,956 |
| 2026-04-07 | 1,274.00 | 1,286.00 | 1,248.00 | 1,248.00 | 1,248.00 | 15,237 |
| 2026-04-02 | 1,232.00 | 1,272.00 | 1,224.00 | 1,272.00 | 1,272.00 | 31,075 |
| 2026-04-01 | 1,218.00 | 1,276.00 | 1,210.00 | 1,258.00 | 1,258.00 | 54,226 |
| 2026-03-31 | 1,220.00 | 1,240.00 | 1,188.32 | 1,228.00 | 1,228.00 | 38,936 |
| 2026-03-30 | 1,240.00 | 1,292.00 | 1,198.00 | 1,216.00 | 1,216.00 | 24,851 |
| 2026-03-27 | 1,246.00 | 1,254.00 | 1,216.00 | 1,244.00 | 1,244.00 | 4,406 |
| 2026-03-26 | 1,286.00 | 1,312.00 | 1,240.00 | 1,248.00 | 1,248.00 | 7,978 |
| 2026-03-25 | 1,298.00 | 1,338.00 | 1,284.00 | 1,290.00 | 1,290.00 | 33,880 |
| 2026-03-24 | 1,262.00 | 1,308.00 | 1,255.75 | 1,272.00 | 1,272.00 | 19,495 |
| 2026-03-23 | 1,308.00 | 1,310.00 | 1,260.00 | 1,284.00 | 1,284.00 | 74,453 |
| 2026-03-20 | 1,308.00 | 1,360.00 | 1,300.00 | 1,300.00 | 1,300.00 | 31,418 |
| 2026-03-19 | 1,350.00 | 1,350.00 | 1,273.45 | 1,350.00 | 1,350.00 | 28,215 |
| 2026-03-18 | 1,368.00 | 1,370.00 | 1,316.00 | 1,322.00 | 1,322.00 | 6,571 |
| 2026-03-17 | 1,342.00 | 1,364.00 | 1,313.42 | 1,340.00 | 1,340.00 | 57,789 |
| 2026-03-16 | 1,372.00 | 1,418.00 | 1,350.00 | 1,352.00 | 1,352.00 | 8,924 |
| 2026-03-13 | 1,388.00 | 1,437.00 | 1,350.00 | 1,412.00 | 1,412.00 | 130,932 |
| 2026-03-12 | 1,368.00 | 1,386.00 | 1,356.00 | 1,360.00 | 1,360.00 | 26,233 |
| 2026-03-11 | 1,386.00 | 1,386.00 | 1,350.00 | 1,370.00 | 1,370.00 | 24,121 |
| 2026-03-10 | 1,372.00 | 1,384.00 | 1,348.00 | 1,370.00 | 1,370.00 | 19,009 |
| 2026-03-09 | 1,352.00 | 1,374.72 | 1,314.00 | 1,352.00 | 1,352.00 | 69,435 |
| 2026-03-06 | 1,376.00 | 1,376.00 | 1,348.00 | 1,368.00 | 1,368.00 | 35,664 |
| 2026-03-05 | 1,342.00 | 1,382.00 | 1,328.00 | 1,366.00 | 1,366.00 | 15,977 |
| 2026-03-04 | 1,340.00 | 1,368.00 | 1,306.00 | 1,332.00 | 1,332.00 | 20,804 |
| 2026-03-03 | 1,376.00 | 1,388.00 | 1,319.62 | 1,330.00 | 1,330.00 | 122,652 |
| 2026-03-02 | 1,362.00 | 1,408.00 | 1,357.00 | 1,382.00 | 1,382.00 | 10,628 |
| 2026-02-27 | 1,376.00 | 1,412.00 | 1,364.00 | 1,386.00 | 1,386.00 | 30,746 |
| 2026-02-26 | 1,406.00 | 1,416.00 | 1,384.00 | 1,386.00 | 1,386.00 | 13,782 |
| 2026-02-25 | 1,376.00 | 1,402.00 | 1,356.00 | 1,398.00 | 1,398.00 | 19,603 |
| 2026-02-24 | 1,390.00 | 1,390.00 | 1,347.00 | 1,380.00 | 1,380.00 | 68,013 |
| 2026-02-23 | 1,360.00 | 1,390.00 | 1,325.20 | 1,350.00 | 1,350.00 | 25,429 |
| 2026-02-20 | 1,344.00 | 1,388.00 | 1,328.00 | 1,382.00 | 1,382.00 | 19,469 |
| 2026-02-19 | 1,386.00 | 1,386.00 | 1,324.00 | 1,338.00 | 1,338.00 | 88,470 |
| 2026-02-18 | 1,376.00 | 1,404.00 | 1,374.00 | 1,390.00 | 1,390.00 | 178,185 |
| 2026-02-17 | 1,420.00 | 1,424.00 | 1,376.00 | 1,376.00 | 1,376.00 | 271,255 |
| 2026-02-16 | 1,466.00 | 1,466.00 | 1,408.00 | 1,408.00 | 1,408.00 | 100,152 |
| 2026-02-13 | 1,420.00 | 1,440.00 | 1,359.00 | 1,424.00 | 1,424.00 | 39,624 |
| 2026-02-12 | 1,388.00 | 1,428.90 | 1,375.96 | 1,420.00 | 1,420.00 | 34,198 |
| 2026-02-11 | 1,354.00 | 1,380.00 | 1,349.31 | 1,370.00 | 1,370.00 | 23,504 |
| 2026-02-10 | 1,348.00 | 1,363.92 | 1,292.00 | 1,356.00 | 1,356.00 | 15,069 |
| 2026-02-09 | 1,292.00 | 1,340.00 | 1,292.00 | 1,334.00 | 1,334.00 | 10,258 |
| 2026-02-06 | 1,304.00 | 1,344.00 | 1,292.00 | 1,298.00 | 1,298.00 | 12,388 |
| 2026-02-05 | 1,322.00 | 1,338.00 | 1,304.40 | 1,316.00 | 1,316.00 | 23,044 |
| 2026-02-04 | 1,312.00 | 1,362.00 | 1,292.00 | 1,336.00 | 1,336.00 | 34,194 |
| 2026-02-03 | 1,260.00 | 1,326.94 | 1,226.00 | 1,320.00 | 1,320.00 | 24,768 |
| 2026-02-02 | 1,240.00 | 1,260.00 | 1,229.20 | 1,254.00 | 1,254.00 | 51,301 |
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.