XP Power Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-19 | 771.00 | 798.00 | 750.00 | 783.00 | 783.00 | 55,729 |
| 2025-05-16 | 755.00 | 792.00 | 739.38 | 787.00 | 787.00 | 63,355 |
| 2025-05-15 | 748.00 | 759.00 | 733.00 | 759.00 | 759.00 | 296,123 |
| 2025-05-14 | 742.00 | 759.00 | 733.50 | 749.00 | 749.00 | 9,800 |
| 2025-05-13 | 737.00 | 760.00 | 727.00 | 736.00 | 736.00 | 19,689 |
| 2025-05-12 | 717.00 | 757.05 | 689.00 | 749.00 | 749.00 | 121,542 |
| 2025-05-09 | 717.00 | 722.00 | 700.00 | 707.00 | 707.00 | 46,294 |
| 2025-05-08 | 700.00 | 727.00 | 687.00 | 711.00 | 711.00 | 214,090 |
| 2025-05-07 | 689.00 | 707.60 | 684.44 | 700.00 | 700.00 | 81,582 |
| 2025-05-06 | 690.00 | 720.00 | 681.00 | 700.00 | 700.00 | 119,984 |
| 2025-05-02 | 679.00 | 691.00 | 669.00 | 691.00 | 691.00 | 35,273 |
| 2025-05-01 | 670.00 | 714.00 | 664.00 | 697.00 | 697.00 | 27,444 |
| 2025-04-30 | 740.00 | 740.00 | 693.00 | 700.00 | 700.00 | 61,306 |
| 2025-04-29 | 741.00 | 741.00 | 708.03 | 722.00 | 722.00 | 16,686 |
| 2025-04-28 | 690.00 | 748.30 | 690.00 | 723.00 | 723.00 | 40,023 |
| 2025-04-25 | 695.00 | 708.00 | 676.50 | 700.00 | 700.00 | 41,857 |
| 2025-04-24 | 634.00 | 733.47 | 600.00 | 702.00 | 702.00 | 384,569 |
| 2025-04-23 | 635.00 | 650.00 | 621.90 | 623.00 | 623.00 | 466,500 |
| 2025-04-22 | 636.00 | 646.00 | 621.00 | 621.00 | 621.00 | 39,916 |
| 2025-04-17 | 643.00 | 644.48 | 623.91 | 639.00 | 639.00 | 517,085 |
| 2025-04-16 | 642.00 | 643.11 | 626.53 | 641.00 | 641.00 | 15,094 |
| 2025-04-15 | 633.00 | 645.00 | 609.88 | 639.00 | 639.00 | 105,002 |
| 2025-04-14 | 660.00 | 674.00 | 635.00 | 635.00 | 635.00 | 19,024 |
| 2025-04-11 | 663.00 | 686.00 | 639.00 | 642.00 | 642.00 | 32,175 |
| 2025-04-10 | 738.00 | 755.94 | 666.00 | 666.00 | 666.00 | 162,500 |
| 2025-04-09 | 700.00 | 720.00 | 682.00 | 711.00 | 711.00 | 14,230 |
| 2025-04-08 | 700.00 | 720.98 | 670.00 | 706.00 | 706.00 | 26,452 |
| 2025-04-07 | 619.00 | 691.00 | 615.00 | 674.00 | 674.00 | 103,867 |
| 2025-04-04 | 690.00 | 699.00 | 601.00 | 640.00 | 640.00 | 184,605 |
| 2025-04-03 | 750.00 | 754.00 | 680.00 | 694.00 | 694.00 | 54,706 |
| 2025-04-02 | 782.00 | 782.00 | 755.00 | 761.00 | 761.00 | 17,198 |
| 2025-04-01 | 746.00 | 775.00 | 746.00 | 761.00 | 761.00 | 15,311 |
| 2025-03-31 | 820.00 | 836.00 | 758.00 | 768.00 | 768.00 | 179,178 |
| 2025-03-28 | 811.00 | 832.00 | 810.00 | 820.00 | 820.00 | 49,257 |
| 2025-03-27 | 807.00 | 819.24 | 805.00 | 814.00 | 814.00 | 275,531 |
| 2025-03-26 | 832.00 | 832.00 | 804.00 | 809.00 | 809.00 | 22,819 |
| 2025-03-25 | 794.00 | 826.00 | 789.21 | 820.00 | 820.00 | 406,055 |
| 2025-03-24 | 821.00 | 838.00 | 776.00 | 795.00 | 795.00 | 115,044 |
| 2025-03-21 | 860.00 | 862.21 | 807.00 | 807.00 | 807.00 | 279,545 |
| 2025-03-20 | 890.00 | 909.00 | 860.00 | 860.00 | 860.00 | 8,794 |
| 2025-03-19 | 880.00 | 911.00 | 870.00 | 890.00 | 890.00 | 10,604 |
| 2025-03-18 | 888.00 | 898.95 | 871.00 | 887.00 | 887.00 | 11,855 |
| 2025-03-17 | 912.00 | 918.00 | 884.62 | 890.00 | 890.00 | 22,752 |
| 2025-03-14 | 900.00 | 930.00 | 889.32 | 910.00 | 910.00 | 16,111 |
| 2025-03-13 | 907.00 | 930.00 | 894.00 | 902.00 | 902.00 | 22,530 |
| 2025-03-12 | 934.00 | 942.00 | 898.28 | 915.00 | 915.00 | 114,948 |
| 2025-03-11 | 958.00 | 958.00 | 905.00 | 918.00 | 918.00 | 9,110 |
| 2025-03-10 | 950.00 | 950.00 | 890.00 | 903.00 | 903.00 | 62,465 |
| 2025-03-07 | 958.00 | 961.00 | 921.00 | 930.00 | 930.00 | 44,016 |
| 2025-03-06 | 975.00 | 975.00 | 922.00 | 930.00 | 930.00 | 98,675 |
| 2025-03-05 | 994.00 | 999.00 | 949.00 | 950.00 | 950.00 | 23,281 |
| 2025-03-04 | 994.00 | 1,000.00 | 940.98 | 970.00 | 970.00 | 366,774 |
| 2025-03-03 | 1,058.00 | 1,070.36 | 1,028.00 | 1,028.00 | 1,028.00 | 17,586 |
| 2025-02-28 | 1,122.00 | 1,124.00 | 980.00 | 1,028.00 | 1,028.00 | 39,571 |
| 2025-02-27 | 1,182.00 | 1,182.00 | 1,120.00 | 1,136.00 | 1,136.00 | 9,480 |
| 2025-02-26 | 1,142.00 | 1,188.00 | 1,142.00 | 1,172.00 | 1,172.00 | 5,388 |
| 2025-02-25 | 1,162.00 | 1,180.20 | 1,133.09 | 1,140.00 | 1,140.00 | 11,896 |
| 2025-02-24 | 1,174.00 | 1,174.60 | 1,101.29 | 1,160.00 | 1,160.00 | 22,881 |
| 2025-02-21 | 1,150.00 | 1,181.97 | 1,146.00 | 1,170.00 | 1,170.00 | 10,837 |
| 2025-02-20 | 1,176.00 | 1,195.90 | 1,172.00 | 1,176.00 | 1,176.00 | 28,120 |
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.