XP Power Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 1,870.00 | 1,914.00 | 1,852.00 | 1,902.00 | 1,902.00 | 99,858 |
| 2026-10-15 | 1,986.00 | 2,055.00 | 1,866.00 | 1,878.00 | 1,878.00 | 119,451 |
| 2026-10-14 | 1,972.00 | 2,045.00 | 1,956.00 | 2,030.00 | 2,030.00 | 34,117 |
| 2026-10-13 | 2,000.00 | 2,020.00 | 1,908.20 | 1,956.00 | 1,956.00 | 39,080 |
| 2026-10-12 | 1,940.00 | 1,994.00 | 1,940.00 | 1,980.00 | 1,980.00 | 44,537 |
| 2026-10-09 | 1,968.00 | 2,020.00 | 1,940.00 | 1,950.00 | 1,950.00 | 52,292 |
| 2026-10-08 | 1,970.00 | 1,980.50 | 1,910.00 | 1,946.00 | 1,946.00 | 65,136 |
| 2026-10-07 | 2,040.00 | 2,046.86 | 1,970.00 | 1,984.00 | 1,984.00 | 107,944 |
| 2026-10-06 | 2,030.00 | 2,055.00 | 1,949.38 | 2,045.00 | 2,045.00 | 129,558 |
| 2026-10-05 | 2,045.00 | 2,050.00 | 1,990.00 | 2,010.00 | 2,010.00 | 30,770 |
| 2026-10-02 | 2,020.00 | 2,050.00 | 2,015.00 | 2,040.00 | 2,040.00 | 131,466 |
| 2026-10-01 | 2,055.00 | 2,055.00 | 2,010.70 | 2,020.00 | 2,020.00 | 56,263 |
| 2026-09-30 | 2,025.00 | 2,075.00 | 2,005.00 | 2,050.00 | 2,050.00 | 59,553 |
| 2026-09-29 | 2,040.00 | 2,050.00 | 1,977.41 | 2,035.00 | 2,035.00 | 27,975 |
| 2026-09-28 | 2,050.00 | 2,060.00 | 1,992.00 | 2,010.00 | 2,010.00 | 35,788 |
| 2026-09-25 | 2,090.00 | 2,095.00 | 2,033.43 | 2,045.00 | 2,045.00 | 55,791 |
| 2026-09-24 | 2,050.00 | 2,140.00 | 1,998.00 | 2,030.00 | 2,030.00 | 191,023 |
| 2026-09-23 | 2,160.00 | 2,160.00 | 2,035.00 | 2,050.00 | 2,050.00 | 43,529 |
| 2026-09-22 | 2,085.00 | 2,130.00 | 2,060.00 | 2,100.00 | 2,100.00 | 90,727 |
| 2026-09-21 | 1,942.00 | 2,075.35 | 1,942.00 | 2,060.00 | 2,060.00 | 51,885 |
| 2026-09-18 | 1,888.00 | 1,978.00 | 1,836.00 | 1,960.00 | 1,960.00 | 97,329 |
Page 1 of 1 · 21 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.