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 |
| 2026-09-17 | 1,856.00 | 1,920.00 | 1,856.00 | 1,884.00 | 1,884.00 | 39,457 |
| 2026-09-16 | 1,752.00 | 1,848.00 | 1,742.00 | 1,848.00 | 1,848.00 | 48,376 |
| 2026-09-15 | 1,796.00 | 1,812.32 | 1,758.00 | 1,774.00 | 1,774.00 | 51,232 |
| 2026-09-14 | 1,870.00 | 1,916.00 | 1,801.85 | 1,820.00 | 1,820.00 | 52,459 |
| 2026-09-11 | 1,890.00 | 2,000.00 | 1,884.00 | 1,896.00 | 1,896.00 | 81,247 |
| 2026-09-10 | 1,888.00 | 1,888.00 | 1,800.00 | 1,800.00 | 1,800.00 | 50,197 |
| 2026-09-09 | 1,870.00 | 1,898.00 | 1,838.00 | 1,868.00 | 1,868.00 | 14,688 |
| 2026-09-08 | 1,820.00 | 1,896.00 | 1,820.00 | 1,890.00 | 1,890.00 | 43,174 |
| 2026-09-07 | 1,820.00 | 1,884.04 | 1,765.74 | 1,850.00 | 1,850.00 | 32,063 |
| 2026-09-04 | 1,822.00 | 1,832.00 | 1,772.00 | 1,810.00 | 1,810.00 | 20,922 |
| 2026-09-03 | 1,796.00 | 1,832.00 | 1,752.00 | 1,786.00 | 1,786.00 | 21,638 |
| 2026-09-02 | 1,808.00 | 1,810.00 | 1,700.00 | 1,780.00 | 1,780.00 | 50,321 |
| 2026-09-01 | 1,800.00 | 1,806.00 | 1,730.00 | 1,776.00 | 1,776.00 | 117,853 |
| 2026-08-28 | 1,852.00 | 1,872.00 | 1,786.00 | 1,786.00 | 1,786.00 | 95,580 |
| 2026-08-27 | 1,812.00 | 1,862.00 | 1,794.00 | 1,862.00 | 1,862.00 | 232,426 |
| 2026-08-26 | 1,850.00 | 1,852.00 | 1,780.00 | 1,802.00 | 1,802.00 | 79,326 |
| 2026-08-25 | 1,768.00 | 1,814.43 | 1,676.00 | 1,812.00 | 1,812.00 | 241,600 |
| 2026-08-24 | 1,766.00 | 1,770.00 | 1,692.00 | 1,734.00 | 1,734.00 | 339,799 |
| 2026-08-21 | 1,786.00 | 1,860.00 | 1,740.00 | 1,764.00 | 1,764.00 | 13,964 |
| 2026-08-20 | 1,818.00 | 1,830.00 | 1,732.00 | 1,770.00 | 1,770.00 | 71,248 |
| 2026-08-19 | 1,802.00 | 1,860.00 | 1,778.00 | 1,818.00 | 1,818.00 | 20,022 |
| 2026-08-18 | 1,840.00 | 1,860.00 | 1,806.00 | 1,806.00 | 1,806.00 | 43,751 |
| 2026-08-17 | 1,802.00 | 1,862.00 | 1,746.10 | 1,846.00 | 1,846.00 | 55,390 |
| 2026-08-14 | 1,728.00 | 1,812.00 | 1,709.30 | 1,742.00 | 1,742.00 | 20,047 |
| 2026-08-13 | 1,814.00 | 1,814.00 | 1,710.65 | 1,734.00 | 1,734.00 | 33,725 |
| 2026-08-12 | 1,774.00 | 1,810.00 | 1,750.00 | 1,762.00 | 1,762.00 | 127,900 |
| 2026-08-11 | 1,780.00 | 1,796.00 | 1,748.00 | 1,796.00 | 1,796.00 | 29,903 |
| 2026-08-10 | 1,812.00 | 1,834.00 | 1,774.00 | 1,776.00 | 1,776.00 | 107,574 |
| 2026-08-07 | 1,728.00 | 1,810.00 | 1,649.36 | 1,776.00 | 1,776.00 | 26,938 |
| 2026-08-06 | 1,776.00 | 1,824.00 | 1,750.00 | 1,792.00 | 1,792.00 | 708,740 |
| 2026-08-05 | 1,712.00 | 1,830.00 | 1,712.00 | 1,786.00 | 1,786.00 | 732,092 |
| 2026-08-04 | 1,728.00 | 1,800.00 | 1,640.00 | 1,700.00 | 1,700.00 | 163,758 |
| 2026-08-03 | 1,604.00 | 1,772.42 | 1,604.00 | 1,732.00 | 1,732.00 | 91,856 |
| 2026-07-31 | 1,660.00 | 1,702.00 | 1,610.00 | 1,616.00 | 1,616.00 | 124,465 |
| 2026-07-30 | 1,536.00 | 1,628.00 | 1,536.00 | 1,622.00 | 1,622.00 | 118,448 |
| 2026-07-29 | 1,664.00 | 1,684.00 | 1,551.08 | 1,570.00 | 1,570.00 | 100,630 |
| 2026-07-28 | 1,670.00 | 1,742.00 | 1,572.00 | 1,602.00 | 1,602.00 | 42,562 |
| 2026-07-27 | 1,672.00 | 1,762.00 | 1,660.00 | 1,660.00 | 1,660.00 | 40,015 |
| 2026-07-24 | 1,704.00 | 1,796.00 | 1,688.00 | 1,698.00 | 1,698.00 | 54,291 |
Page 1 of 22 · 1,262 trading daysOlder →
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.