XP Power Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-12 | 981.00 | 981.00 | 936.84 | 968.00 | 968.00 | 20,568 |
| 2025-08-11 | 956.00 | 982.30 | 916.00 | 940.00 | 940.00 | 13,574 |
| 2025-08-08 | 960.00 | 980.00 | 944.36 | 980.00 | 980.00 | 4,812 |
| 2025-08-07 | 996.00 | 1,009.94 | 948.00 | 962.00 | 962.00 | 17,814 |
| 2025-08-06 | 970.00 | 1,030.00 | 950.00 | 1,000.00 | 1,000.00 | 57,005 |
| 2025-08-05 | 872.00 | 988.00 | 833.00 | 988.00 | 988.00 | 44,987 |
| 2025-08-04 | 830.00 | 862.17 | 828.00 | 851.00 | 851.00 | 5,093 |
| 2025-08-01 | 847.00 | 894.00 | 825.00 | 840.00 | 840.00 | 23,424 |
| 2025-07-31 | 825.00 | 881.00 | 814.32 | 860.00 | 860.00 | 21,987 |
| 2025-07-30 | 830.00 | 876.00 | 809.85 | 831.00 | 831.00 | 27,388 |
| 2025-07-29 | 858.00 | 878.00 | 830.25 | 850.00 | 850.00 | 353,387 |
| 2025-07-28 | 860.00 | 875.00 | 830.00 | 843.00 | 843.00 | 5,957 |
| 2025-07-25 | 868.00 | 879.00 | 854.00 | 862.00 | 862.00 | 8,808 |
| 2025-07-24 | 866.00 | 868.00 | 847.05 | 858.00 | 858.00 | 8,355 |
| 2025-07-23 | 854.00 | 865.00 | 836.95 | 854.00 | 854.00 | 5,163 |
| 2025-07-22 | 844.00 | 879.00 | 840.76 | 841.00 | 841.00 | 4,676 |
| 2025-07-21 | 830.00 | 878.00 | 820.00 | 854.00 | 854.00 | 47,677 |
| 2025-07-18 | 822.00 | 863.30 | 809.21 | 830.00 | 830.00 | 139,533 |
| 2025-07-17 | 850.00 | 895.00 | 817.00 | 847.00 | 847.00 | 49,769 |
| 2025-07-16 | 879.00 | 889.46 | 837.00 | 865.00 | 865.00 | 11,739 |
| 2025-07-15 | 888.00 | 912.00 | 888.00 | 899.00 | 899.00 | 5,736 |
| 2025-07-14 | 923.00 | 959.00 | 900.00 | 901.00 | 901.00 | 10,735 |
| 2025-07-11 | 926.00 | 955.00 | 926.00 | 948.00 | 948.00 | 2,301 |
| 2025-07-10 | 931.00 | 965.00 | 922.00 | 952.00 | 952.00 | 9,284 |
| 2025-07-09 | 932.00 | 932.00 | 873.00 | 899.00 | 899.00 | 17,994 |
| 2025-07-08 | 897.00 | 911.00 | 869.46 | 899.00 | 899.00 | 21,989 |
| 2025-07-07 | 918.00 | 938.00 | 853.00 | 884.00 | 884.00 | 25,005 |
| 2025-07-04 | 897.00 | 914.00 | 882.30 | 900.00 | 900.00 | 21,528 |
| 2025-07-03 | 893.00 | 926.00 | 870.00 | 892.00 | 892.00 | 21,270 |
| 2025-07-02 | 930.00 | 930.00 | 884.15 | 901.00 | 901.00 | 19,398 |
| 2025-07-01 | 930.00 | 954.23 | 910.00 | 930.00 | 930.00 | 6,307 |
| 2025-06-30 | 978.00 | 1,006.00 | 911.00 | 925.00 | 925.00 | 36,531 |
| 2025-06-27 | 986.00 | 1,020.80 | 977.00 | 977.00 | 977.00 | 10,305 |
| 2025-06-26 | 980.00 | 1,016.00 | 967.00 | 1,006.00 | 1,006.00 | 12,264 |
| 2025-06-25 | 968.00 | 1,038.00 | 962.00 | 999.00 | 999.00 | 8,971 |
| 2025-06-24 | 922.00 | 976.00 | 921.00 | 976.00 | 976.00 | 17,114 |
| 2025-06-23 | 954.00 | 954.00 | 911.00 | 920.00 | 920.00 | 32,065 |
| 2025-06-20 | 911.00 | 926.00 | 892.00 | 911.00 | 911.00 | 17,194 |
| 2025-06-19 | 938.00 | 938.00 | 886.03 | 900.00 | 900.00 | 17,571 |
| 2025-06-18 | 917.00 | 920.00 | 870.10 | 897.00 | 897.00 | 7,455 |
| 2025-06-17 | 910.00 | 928.00 | 886.00 | 887.00 | 887.00 | 16,929 |
| 2025-06-16 | 896.00 | 909.00 | 867.00 | 903.00 | 903.00 | 10,712 |
| 2025-06-13 | 906.00 | 906.00 | 850.00 | 857.00 | 857.00 | 13,401 |
| 2025-06-12 | 905.00 | 905.15 | 859.00 | 875.00 | 875.00 | 10,106 |
| 2025-06-11 | 947.00 | 947.00 | 905.00 | 905.00 | 905.00 | 24,861 |
| 2025-06-10 | 969.00 | 979.00 | 898.00 | 898.00 | 898.00 | 30,099 |
| 2025-06-09 | 880.00 | 958.68 | 880.00 | 938.00 | 938.00 | 26,787 |
| 2025-06-06 | 864.00 | 881.00 | 828.00 | 867.00 | 867.00 | 36,508 |
| 2025-06-05 | 858.00 | 859.00 | 816.00 | 831.00 | 831.00 | 216,958 |
| 2025-06-04 | 855.00 | 868.16 | 830.00 | 836.00 | 836.00 | 13,865 |
| 2025-06-03 | 803.00 | 837.00 | 756.00 | 828.00 | 828.00 | 30,782 |
| 2025-06-02 | 786.00 | 800.00 | 763.00 | 766.00 | 766.00 | 15,658 |
| 2025-05-30 | 785.00 | 814.00 | 777.00 | 782.00 | 782.00 | 21,646 |
| 2025-05-29 | 807.00 | 818.00 | 770.00 | 784.00 | 784.00 | 24,137 |
| 2025-05-28 | 783.00 | 801.00 | 768.00 | 800.00 | 800.00 | 25,071 |
| 2025-05-27 | 762.00 | 786.00 | 758.00 | 762.00 | 762.00 | 11,085 |
| 2025-05-23 | 789.00 | 800.00 | 745.00 | 760.00 | 760.00 | 62,879 |
| 2025-05-22 | 790.00 | 816.00 | 768.00 | 784.00 | 784.00 | 108,371 |
| 2025-05-21 | 798.00 | 815.00 | 782.00 | 800.00 | 800.00 | 28,659 |
| 2025-05-20 | 795.00 | 828.74 | 785.00 | 800.00 | 800.00 | 171,002 |
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.