XP Power Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 1,000.00 | 1,022.00 | 1,000.00 | 1,022.00 | 1,022.00 | 22,980 |
| 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 |
| 2025-10-17 | 1,010.00 | 1,010.00 | 948.74 | 966.00 | 966.00 | 23,084 |
| 2025-10-16 | 972.00 | 1,039.15 | 970.00 | 1,020.00 | 1,020.00 | 47,728 |
| 2025-10-15 | 975.00 | 995.00 | 968.00 | 977.00 | 977.00 | 44,467 |
| 2025-10-14 | 976.00 | 997.00 | 975.00 | 977.00 | 977.00 | 134,869 |
| 2025-10-13 | 984.00 | 1,006.00 | 972.00 | 1,002.00 | 1,002.00 | 87,830 |
| 2025-10-10 | 941.00 | 1,032.00 | 941.00 | 986.00 | 986.00 | 397,569 |
| 2025-10-09 | 930.00 | 968.00 | 914.30 | 961.00 | 961.00 | 21,962 |
| 2025-10-08 | 900.00 | 944.00 | 900.00 | 944.00 | 944.00 | 101,145 |
| 2025-10-07 | 910.00 | 931.00 | 900.00 | 919.00 | 919.00 | 14,020 |
| 2025-10-06 | 930.00 | 967.00 | 903.72 | 910.00 | 910.00 | 39,249 |
| 2025-10-03 | 915.00 | 936.75 | 894.00 | 927.00 | 927.00 | 80,832 |
| 2025-10-02 | 901.00 | 926.00 | 882.00 | 899.00 | 899.00 | 34,231 |
| 2025-10-01 | 947.00 | 965.00 | 884.00 | 884.00 | 884.00 | 58,401 |
| 2025-09-30 | 972.00 | 987.00 | 936.71 | 947.00 | 947.00 | 24,592 |
| 2025-09-29 | 988.00 | 988.00 | 950.00 | 950.00 | 950.00 | 13,609 |
| 2025-09-26 | 962.00 | 989.00 | 958.00 | 962.00 | 962.00 | 9,221 |
| 2025-09-25 | 1,000.00 | 1,000.00 | 963.00 | 980.00 | 980.00 | 47,705 |
| 2025-09-24 | 950.00 | 1,000.19 | 934.00 | 991.00 | 991.00 | 6,077 |
| 2025-09-23 | 977.00 | 1,034.00 | 934.00 | 982.00 | 982.00 | 25,297 |
| 2025-09-22 | 970.00 | 998.00 | 933.00 | 980.00 | 980.00 | 219,682 |
| 2025-09-19 | 920.00 | 978.00 | 900.00 | 950.00 | 950.00 | 93,710 |
| 2025-09-18 | 892.00 | 928.00 | 843.00 | 928.00 | 928.00 | 19,354 |
| 2025-09-17 | 900.00 | 919.00 | 892.20 | 898.00 | 898.00 | 32,241 |
| 2025-09-16 | 869.00 | 920.24 | 843.00 | 900.00 | 900.00 | 233,760 |
| 2025-09-15 | 880.00 | 917.00 | 845.00 | 870.00 | 870.00 | 19,834 |
| 2025-09-12 | 889.00 | 919.00 | 849.00 | 857.00 | 857.00 | 14,638 |
| 2025-09-11 | 900.00 | 906.90 | 882.00 | 890.00 | 890.00 | 8,960 |
| 2025-09-10 | 881.00 | 918.00 | 876.55 | 896.00 | 896.00 | 6,037 |
| 2025-09-09 | 879.00 | 900.00 | 855.00 | 880.00 | 880.00 | 26,851 |
| 2025-09-08 | 885.00 | 940.00 | 868.00 | 889.00 | 889.00 | 11,009 |
| 2025-09-05 | 930.00 | 930.00 | 893.00 | 910.00 | 910.00 | 10,720 |
| 2025-09-04 | 901.00 | 925.00 | 879.00 | 914.00 | 914.00 | 1,119 |
| 2025-09-03 | 893.00 | 921.00 | 884.00 | 920.00 | 920.00 | 10,871 |
| 2025-09-02 | 914.00 | 918.00 | 877.64 | 917.00 | 917.00 | 9,520 |
| 2025-09-01 | 882.00 | 920.00 | 877.00 | 900.00 | 900.00 | 10,453 |
| 2025-08-29 | 920.00 | 958.00 | 892.00 | 892.00 | 892.00 | 6,100 |
| 2025-08-28 | 882.00 | 934.00 | 882.00 | 912.00 | 912.00 | 13,835 |
| 2025-08-27 | 926.00 | 952.00 | 900.00 | 907.00 | 907.00 | 67,647 |
| 2025-08-26 | 887.00 | 969.00 | 887.00 | 928.00 | 928.00 | 9,067 |
| 2025-08-22 | 937.00 | 948.36 | 924.00 | 930.00 | 930.00 | 51,684 |
| 2025-08-21 | 900.00 | 949.00 | 884.00 | 938.00 | 938.00 | 60,600 |
| 2025-08-20 | 903.00 | 966.00 | 903.00 | 922.00 | 922.00 | 7,433 |
| 2025-08-19 | 889.00 | 951.00 | 889.00 | 922.00 | 922.00 | 8,749 |
| 2025-08-18 | 914.00 | 959.00 | 879.84 | 909.00 | 909.00 | 78,519 |
| 2025-08-15 | 952.00 | 964.82 | 915.00 | 921.00 | 921.00 | 11,387 |
| 2025-08-14 | 921.00 | 996.00 | 921.00 | 936.00 | 936.00 | 66,897 |
| 2025-08-13 | 939.00 | 989.00 | 919.00 | 931.00 | 931.00 | 406,005 |
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.