XP Power Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-30 | 1,230.00 | 1,248.00 | 1,206.00 | 1,240.00 | 1,240.00 | 54,230 |
| 2026-01-29 | 1,204.00 | 1,240.00 | 1,186.20 | 1,230.00 | 1,230.00 | 68,122 |
| 2026-01-28 | 1,246.00 | 1,276.00 | 1,224.00 | 1,224.00 | 1,224.00 | 30,960 |
| 2026-01-27 | 1,188.00 | 1,274.80 | 1,172.00 | 1,260.00 | 1,260.00 | 31,664 |
| 2026-01-26 | 1,176.00 | 1,198.00 | 1,154.00 | 1,196.00 | 1,196.00 | 86,582 |
| 2026-01-23 | 1,140.00 | 1,212.84 | 1,112.00 | 1,202.00 | 1,202.00 | 359,872 |
| 2026-01-22 | 1,048.00 | 1,120.00 | 1,032.00 | 1,116.00 | 1,116.00 | 126,250 |
| 2026-01-21 | 1,002.00 | 1,056.00 | 1,000.00 | 1,052.00 | 1,052.00 | 18,653 |
| 2026-01-20 | 1,040.00 | 1,040.00 | 994.25 | 1,020.00 | 1,020.00 | 349,967 |
| 2026-01-19 | 926.00 | 1,040.00 | 920.54 | 1,012.00 | 1,012.00 | 545,063 |
| 2026-01-16 | 871.00 | 923.58 | 862.84 | 905.00 | 905.00 | 103,229 |
| 2026-01-15 | 900.00 | 901.00 | 860.00 | 877.00 | 877.00 | 56,384 |
| 2026-01-14 | 911.00 | 936.00 | 901.00 | 901.00 | 901.00 | 9,667 |
| 2026-01-13 | 921.00 | 927.00 | 905.00 | 915.00 | 915.00 | 9,288 |
| 2026-01-12 | 900.00 | 935.00 | 900.00 | 911.00 | 911.00 | 44,498 |
| 2026-01-09 | 898.00 | 930.30 | 895.03 | 920.00 | 920.00 | 73,797 |
| 2026-01-08 | 929.00 | 929.00 | 884.37 | 896.00 | 896.00 | 10,828 |
| 2026-01-07 | 891.00 | 905.00 | 880.00 | 885.00 | 885.00 | 23,104 |
| 2026-01-06 | 914.00 | 915.00 | 895.00 | 902.00 | 902.00 | 21,069 |
| 2026-01-05 | 913.00 | 925.00 | 880.00 | 900.00 | 900.00 | 18,938 |
| 2026-01-02 | 919.00 | 927.00 | 894.00 | 894.00 | 894.00 | 28,040 |
| 2025-12-31 | 927.00 | 927.00 | 883.98 | 900.00 | 900.00 | 27,640 |
| 2025-12-30 | 897.00 | 923.00 | 889.95 | 900.00 | 900.00 | 19,312 |
| 2025-12-29 | 897.00 | 920.00 | 865.32 | 905.00 | 905.00 | 12,371 |
| 2025-12-24 | 871.00 | 899.00 | 867.00 | 870.00 | 870.00 | 5,303 |
| 2025-12-23 | 873.00 | 904.00 | 867.00 | 890.00 | 890.00 | 335,241 |
| 2025-12-22 | 903.00 | 903.00 | 873.32 | 890.00 | 890.00 | 62,535 |
| 2025-12-19 | 884.00 | 920.00 | 884.00 | 900.00 | 900.00 | 91,100 |
| 2025-12-18 | 908.00 | 919.00 | 883.00 | 898.00 | 898.00 | 8,629 |
| 2025-12-17 | 883.00 | 904.53 | 875.00 | 898.00 | 898.00 | 34,995 |
| 2025-12-16 | 898.00 | 920.00 | 898.00 | 905.00 | 905.00 | 7,749 |
| 2025-12-15 | 915.00 | 915.00 | 880.36 | 904.00 | 904.00 | 27,030 |
| 2025-12-12 | 909.00 | 917.00 | 882.00 | 903.00 | 903.00 | 10,296 |
| 2025-12-11 | 920.00 | 920.00 | 884.00 | 900.00 | 900.00 | 30,271 |
| 2025-12-10 | 874.00 | 906.00 | 874.00 | 906.00 | 906.00 | 11,380 |
| 2025-12-09 | 917.00 | 920.00 | 869.00 | 888.00 | 888.00 | 20,917 |
| 2025-12-08 | 929.00 | 930.00 | 908.00 | 917.00 | 917.00 | 10,110 |
| 2025-12-05 | 943.00 | 959.70 | 918.86 | 930.00 | 930.00 | 20,256 |
| 2025-12-04 | 909.00 | 973.00 | 888.00 | 956.00 | 956.00 | 44,118 |
| 2025-12-03 | 898.00 | 910.00 | 867.29 | 899.00 | 899.00 | 85,787 |
| 2025-12-02 | 900.00 | 902.00 | 849.23 | 890.00 | 890.00 | 113,396 |
| 2025-12-01 | 906.00 | 934.00 | 888.00 | 898.00 | 898.00 | 13,432 |
| 2025-11-28 | 918.00 | 919.00 | 899.00 | 911.00 | 911.00 | 18,608 |
| 2025-11-27 | 932.00 | 932.46 | 892.00 | 904.00 | 904.00 | 21,917 |
| 2025-11-26 | 915.00 | 922.00 | 895.00 | 907.00 | 907.00 | 6,880 |
| 2025-11-25 | 922.00 | 922.00 | 896.79 | 917.00 | 917.00 | 1,415 |
| 2025-11-24 | 900.00 | 936.00 | 872.49 | 910.00 | 910.00 | 12,913 |
| 2025-11-21 | 889.00 | 924.37 | 889.00 | 900.00 | 900.00 | 91,891 |
| 2025-11-20 | 905.00 | 931.00 | 905.00 | 920.00 | 920.00 | 37,169 |
| 2025-11-19 | 910.00 | 946.00 | 909.00 | 925.00 | 925.00 | 18,289 |
| 2025-11-18 | 909.00 | 945.00 | 900.00 | 933.00 | 933.00 | 14,390 |
| 2025-11-17 | 928.00 | 958.00 | 923.99 | 943.00 | 943.00 | 7,193 |
| 2025-11-14 | 939.00 | 973.64 | 924.15 | 944.00 | 944.00 | 18,652 |
| 2025-11-13 | 966.00 | 975.00 | 938.00 | 945.00 | 945.00 | 53,086 |
| 2025-11-12 | 955.00 | 973.00 | 940.00 | 963.00 | 963.00 | 11,054 |
| 2025-11-11 | 967.00 | 999.00 | 942.94 | 977.00 | 977.00 | 17,743 |
| 2025-11-10 | 976.00 | 985.00 | 940.00 | 970.00 | 970.00 | 21,396 |
| 2025-11-07 | 965.00 | 999.00 | 948.79 | 962.00 | 962.00 | 36,430 |
| 2025-11-06 | 1,030.00 | 1,034.00 | 984.16 | 1,000.00 | 1,000.00 | 28,127 |
| 2025-11-05 | 1,000.00 | 1,022.00 | 1,000.00 | 1,022.00 | 1,022.00 | 22,980 |
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.