XP Power Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-04 | 994.00 | 1,025.30 | 993.00 | 1,018.00 | 1,018.00 | 66,032 |
| 2025-11-03 | 1,016.00 | 1,028.00 | 997.00 | 1,028.00 | 1,028.00 | 69,796 |
| 2025-10-31 | 1,034.00 | 1,046.00 | 1,012.00 | 1,012.00 | 1,012.00 | 68,443 |
| 2025-10-30 | 1,010.00 | 1,040.00 | 1,006.00 | 1,032.00 | 1,032.00 | 37,596 |
| 2025-10-29 | 993.00 | 1,032.71 | 993.00 | 1,022.00 | 1,022.00 | 41,177 |
| 2025-10-28 | 1,038.00 | 1,048.00 | 1,006.00 | 1,020.00 | 1,020.00 | 53,792 |
| 2025-10-27 | 1,054.00 | 1,088.00 | 1,040.00 | 1,040.00 | 1,040.00 | 10,000 |
| 2025-10-24 | 1,030.00 | 1,050.00 | 1,024.00 | 1,046.00 | 1,046.00 | 39,971 |
| 2025-10-23 | 1,030.00 | 1,056.00 | 1,030.00 | 1,044.00 | 1,044.00 | 45,978 |
| 2025-10-22 | 1,030.00 | 1,058.00 | 1,030.00 | 1,034.00 | 1,034.00 | 67,771 |
| 2025-10-21 | 1,030.00 | 1,071.34 | 1,006.00 | 1,038.00 | 1,038.00 | 124,474 |
| 2025-10-20 | 956.00 | 1,011.14 | 955.00 | 1,000.00 | 1,000.00 | 17,172 |
← NewerPage 5 of 5 · 252 trading days
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.