XP Power Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 1,320.00 | 1,345.00 | 1,296.00 | 1,328.00 | 1,328.00 | 20,508 |
| 2024-11-21 | 1,326.00 | 1,341.30 | 1,306.00 | 1,316.00 | 1,316.00 | 4,691 |
| 2024-11-20 | 1,340.00 | 1,369.50 | 1,300.00 | 1,306.00 | 1,306.00 | 22,811 |
| 2024-11-19 | 1,338.00 | 1,354.00 | 1,331.00 | 1,354.00 | 1,354.00 | 30,110 |
| 2024-11-18 | 1,378.00 | 1,414.00 | 1,334.00 | 1,336.00 | 1,336.00 | 7,777 |
| 2024-11-15 | 1,312.00 | 1,430.00 | 1,308.65 | 1,400.00 | 1,400.00 | 14,015 |
| 2024-11-14 | 1,304.00 | 1,394.00 | 1,277.28 | 1,394.00 | 1,394.00 | 14,832 |
| 2024-11-13 | 1,308.00 | 1,332.00 | 1,270.00 | 1,310.00 | 1,310.00 | 11,428 |
| 2024-11-12 | 1,280.00 | 1,332.70 | 1,262.00 | 1,284.00 | 1,284.00 | 23,844 |
| 2024-11-11 | 1,270.00 | 1,284.00 | 1,246.00 | 1,276.00 | 1,276.00 | 13,171 |
| 2024-11-08 | 1,232.00 | 1,276.00 | 1,215.85 | 1,250.00 | 1,250.00 | 9,833 |
| 2024-11-07 | 1,200.00 | 1,262.00 | 1,200.00 | 1,248.00 | 1,248.00 | 10,402 |
| 2024-11-06 | 1,220.00 | 1,250.00 | 1,220.00 | 1,238.00 | 1,238.00 | 23,872 |
| 2024-11-05 | 1,296.00 | 1,296.00 | 1,230.00 | 1,230.00 | 1,230.00 | 2,346 |
| 2024-11-04 | 1,250.00 | 1,250.00 | 1,210.00 | 1,242.00 | 1,242.00 | 13,153 |
| 2024-11-01 | 1,226.00 | 1,268.00 | 1,216.00 | 1,246.00 | 1,246.00 | 8,067 |
| 2024-10-31 | 1,256.00 | 1,256.00 | 1,214.00 | 1,230.00 | 1,230.00 | 36,492 |
| 2024-10-30 | 1,250.00 | 1,278.00 | 1,192.00 | 1,244.00 | 1,244.00 | 221,328 |
| 2024-10-29 | 1,226.00 | 1,256.00 | 1,194.00 | 1,204.00 | 1,204.00 | 27,459 |
| 2024-10-28 | 1,242.00 | 1,242.00 | 1,204.00 | 1,226.00 | 1,226.00 | 11,485 |
| 2024-10-25 | 1,260.00 | 1,260.00 | 1,200.00 | 1,242.00 | 1,242.00 | 29,514 |
| 2024-10-24 | 1,208.00 | 1,252.00 | 1,200.00 | 1,214.00 | 1,214.00 | 14,696 |
| 2024-10-23 | 1,196.00 | 1,220.00 | 1,196.00 | 1,208.00 | 1,208.00 | 24,138 |
| 2024-10-22 | 1,294.00 | 1,296.00 | 1,129.51 | 1,222.00 | 1,222.00 | 121,222 |
| 2024-10-21 | 1,260.00 | 1,296.00 | 1,232.00 | 1,232.00 | 1,232.00 | 27,829 |
| 2024-10-18 | 1,260.00 | 1,292.00 | 1,240.00 | 1,242.00 | 1,242.00 | 9,892 |
| 2024-10-17 | 1,240.00 | 1,287.74 | 1,240.00 | 1,272.00 | 1,272.00 | 8,352 |
| 2024-10-16 | 1,250.00 | 1,272.00 | 1,245.76 | 1,254.00 | 1,254.00 | 12,695 |
| 2024-10-15 | 1,272.00 | 1,308.00 | 1,272.00 | 1,272.00 | 1,272.00 | 5,602 |
| 2024-10-14 | 1,330.00 | 1,338.00 | 1,270.00 | 1,310.00 | 1,310.00 | 15,292 |
| 2024-10-11 | 1,350.00 | 1,383.18 | 1,308.00 | 1,308.00 | 1,308.00 | 134,545 |
| 2024-10-10 | 1,374.00 | 1,434.00 | 1,350.00 | 1,350.00 | 1,350.00 | 97,716 |
| 2024-10-09 | 1,350.00 | 1,436.08 | 1,350.00 | 1,426.00 | 1,426.00 | 180,069 |
| 2024-10-08 | 1,312.00 | 1,380.08 | 1,310.00 | 1,370.00 | 1,370.00 | 23,093 |
| 2024-10-07 | 1,350.00 | 1,390.06 | 1,337.80 | 1,356.00 | 1,356.00 | 4,427 |
| 2024-10-04 | 1,354.00 | 1,372.00 | 1,332.00 | 1,332.00 | 1,332.00 | 7,661 |
| 2024-10-03 | 1,398.00 | 1,408.00 | 1,346.00 | 1,380.00 | 1,380.00 | 5,182 |
| 2024-10-02 | 1,334.00 | 1,432.00 | 1,324.00 | 1,432.00 | 1,432.00 | 104,058 |
| 2024-10-01 | 1,300.00 | 1,348.46 | 1,300.00 | 1,320.00 | 1,320.00 | 1,940 |
| 2024-09-30 | 1,310.00 | 1,360.00 | 1,310.00 | 1,318.00 | 1,318.00 | 2,478 |
| 2024-09-27 | 1,302.00 | 1,354.00 | 1,291.30 | 1,328.00 | 1,328.00 | 9,215 |
| 2024-09-26 | 1,250.00 | 1,330.00 | 1,250.00 | 1,310.00 | 1,310.00 | 6,188 |
| 2024-09-25 | 1,270.00 | 1,298.00 | 1,270.00 | 1,280.00 | 1,280.00 | 76,184 |
| 2024-09-24 | 1,260.00 | 1,290.00 | 1,260.00 | 1,278.00 | 1,278.00 | 10,005 |
| 2024-09-23 | 1,268.00 | 1,284.00 | 1,250.00 | 1,278.00 | 1,278.00 | 6,507 |
| 2024-09-20 | 1,270.00 | 1,316.00 | 1,214.00 | 1,270.00 | 1,270.00 | 53,188 |
| 2024-09-19 | 1,286.00 | 1,330.00 | 1,266.00 | 1,278.00 | 1,278.00 | 119,108 |
| 2024-09-18 | 1,280.00 | 1,318.00 | 1,260.00 | 1,286.00 | 1,286.00 | 2,415 |
| 2024-09-17 | 1,250.00 | 1,318.00 | 1,250.00 | 1,264.00 | 1,264.00 | 152,498 |
| 2024-09-16 | 1,284.00 | 1,330.00 | 1,251.42 | 1,280.00 | 1,280.00 | 266,890 |
| 2024-09-13 | 1,360.00 | 1,360.00 | 1,288.00 | 1,316.00 | 1,316.00 | 83,451 |
| 2024-09-12 | 1,320.00 | 1,350.00 | 1,282.00 | 1,302.00 | 1,302.00 | 16,001 |
| 2024-09-11 | 1,372.00 | 1,372.00 | 1,312.55 | 1,320.00 | 1,320.00 | 3,895 |
| 2024-09-10 | 1,354.00 | 1,358.23 | 1,311.20 | 1,320.00 | 1,320.00 | 14,157 |
| 2024-09-09 | 1,350.00 | 1,365.58 | 1,306.00 | 1,306.00 | 1,306.00 | 9,966 |
| 2024-09-06 | 1,400.00 | 1,410.00 | 1,357.57 | 1,374.00 | 1,374.00 | 413,328 |
| 2024-09-05 | 1,442.00 | 1,442.00 | 1,400.00 | 1,402.00 | 1,402.00 | 135,191 |
| 2024-09-04 | 1,450.00 | 1,452.00 | 1,430.00 | 1,448.00 | 1,448.00 | 8,285 |
| 2024-09-03 | 1,498.00 | 1,498.00 | 1,438.00 | 1,460.00 | 1,460.00 | 8,954 |
| 2024-09-02 | 1,500.00 | 1,500.00 | 1,448.00 | 1,454.00 | 1,454.00 | 2,644 |
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.