XPS Pensions Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-02 | 315.00 | 315.00 | 292.87 | 296.00 | 274.92 | 961,893 |
| 2024-08-30 | 314.00 | 314.00 | 302.94 | 303.00 | 281.42 | 8,806,334 |
| 2024-08-29 | 301.00 | 307.00 | 299.73 | 306.00 | 284.21 | 350,069 |
| 2024-08-28 | 322.00 | 322.00 | 302.00 | 303.00 | 281.42 | 281,658 |
| 2024-08-27 | 309.00 | 310.00 | 302.00 | 307.00 | 285.14 | 259,004 |
| 2024-08-23 | 320.00 | 320.00 | 303.33 | 306.00 | 284.21 | 266,641 |
| 2024-08-22 | 316.00 | 320.16 | 305.00 | 305.00 | 283.28 | 684,240 |
| 2024-08-21 | 318.00 | 321.18 | 307.00 | 320.00 | 290.71 | 3,350,584 |
| 2024-08-20 | 317.00 | 323.00 | 311.00 | 311.00 | 282.53 | 172,269 |
| 2024-08-19 | 315.00 | 323.00 | 311.00 | 320.00 | 290.71 | 1,073,147 |
| 2024-08-16 | 322.00 | 323.00 | 319.00 | 319.00 | 289.80 | 550,686 |
| 2024-08-15 | 322.00 | 325.00 | 315.00 | 320.00 | 290.71 | 817,163 |
| 2024-08-14 | 320.00 | 321.00 | 319.00 | 320.00 | 290.71 | 468,421 |
| 2024-08-13 | 313.00 | 327.00 | 313.00 | 320.00 | 290.71 | 582,257 |
| 2024-08-12 | 301.00 | 316.00 | 301.00 | 316.00 | 287.08 | 1,086,058 |
| 2024-08-09 | 310.00 | 314.00 | 306.00 | 312.00 | 283.44 | 248,280 |
| 2024-08-08 | 304.00 | 309.00 | 300.00 | 305.00 | 277.08 | 283,442 |
| 2024-08-07 | 309.00 | 313.00 | 307.00 | 309.00 | 280.72 | 169,886 |
| 2024-08-06 | 313.00 | 313.00 | 301.00 | 306.00 | 277.99 | 461,366 |
| 2024-08-05 | 314.00 | 314.00 | 289.72 | 301.00 | 273.45 | 653,056 |
| 2024-08-02 | 314.00 | 315.00 | 306.00 | 311.00 | 282.53 | 1,323,658 |
| 2024-08-01 | 322.00 | 322.00 | 315.00 | 318.00 | 288.89 | 225,787 |
| 2024-07-31 | 330.00 | 330.00 | 320.36 | 323.00 | 293.43 | 2,421,741 |
| 2024-07-30 | 316.00 | 324.00 | 314.00 | 320.00 | 290.71 | 1,180,555 |
| 2024-07-29 | 323.00 | 327.00 | 315.00 | 315.00 | 286.17 | 475,605 |
| 2024-07-26 | 317.00 | 325.00 | 317.00 | 320.00 | 290.71 | 2,558,887 |
| 2024-07-25 | 318.00 | 328.00 | 316.00 | 317.00 | 287.98 | 1,085,760 |
| 2024-07-24 | 322.00 | 322.00 | 317.50 | 320.00 | 290.71 | 431,487 |
| 2024-07-23 | 318.00 | 330.00 | 318.00 | 321.00 | 291.62 | 933,155 |
| 2024-07-22 | 329.00 | 329.00 | 322.00 | 324.00 | 294.34 | 6,414,960 |
| 2024-07-19 | 340.00 | 340.00 | 322.00 | 328.00 | 297.98 | 1,076,682 |
| 2024-07-18 | 316.00 | 337.00 | 316.00 | 329.00 | 298.89 | 1,265,488 |
| 2024-07-17 | 327.00 | 329.00 | 320.00 | 325.00 | 295.25 | 515,907 |
| 2024-07-16 | 333.00 | 333.00 | 322.00 | 323.00 | 293.43 | 1,231,680 |
| 2024-07-15 | 330.00 | 330.00 | 318.00 | 323.00 | 293.43 | 439,249 |
| 2024-07-12 | 324.00 | 330.00 | 316.60 | 320.00 | 290.71 | 249,150 |
| 2024-07-11 | 310.00 | 323.00 | 310.00 | 323.00 | 293.43 | 363,617 |
| 2024-07-10 | 319.00 | 324.00 | 314.00 | 320.00 | 290.71 | 1,332,748 |
| 2024-07-09 | 320.00 | 323.50 | 311.00 | 314.00 | 285.26 | 366,170 |
| 2024-07-08 | 326.00 | 334.00 | 322.00 | 322.00 | 292.53 | 428,047 |
| 2024-07-05 | 320.00 | 330.00 | 302.00 | 326.00 | 296.16 | 2,452,481 |
| 2024-07-04 | 320.00 | 321.00 | 310.00 | 312.00 | 283.44 | 608,643 |
| 2024-07-03 | 325.00 | 325.80 | 304.00 | 313.00 | 284.35 | 2,793,387 |
| 2024-07-02 | 314.00 | 319.00 | 308.00 | 317.00 | 287.98 | 580,789 |
| 2024-07-01 | 300.00 | 318.50 | 300.00 | 316.00 | 287.08 | 5,846,016 |
| 2024-06-28 | 297.00 | 304.00 | 296.69 | 299.00 | 271.63 | 590,155 |
| 2024-06-27 | 297.00 | 300.00 | 294.04 | 296.00 | 268.91 | 680,075 |
| 2024-06-26 | 299.00 | 306.00 | 294.00 | 294.00 | 267.09 | 1,626,697 |
| 2024-06-25 | 297.00 | 300.00 | 288.00 | 300.00 | 272.54 | 417,051 |
| 2024-06-24 | 294.00 | 295.00 | 286.00 | 291.00 | 264.36 | 1,689,216 |
| 2024-06-21 | 283.00 | 291.26 | 283.00 | 290.00 | 263.46 | 6,219,846 |
| 2024-06-20 | 279.00 | 294.00 | 278.00 | 283.00 | 257.10 | 302,766 |
| 2024-06-19 | 284.00 | 284.00 | 270.00 | 270.00 | 245.29 | 192,503 |
| 2024-06-18 | 270.00 | 282.00 | 270.00 | 277.00 | 251.65 | 106,965 |
| 2024-06-17 | 259.00 | 279.00 | 258.00 | 275.00 | 249.83 | 889,708 |
| 2024-06-14 | 262.00 | 262.00 | 255.00 | 261.00 | 237.11 | 124,127 |
| 2024-06-13 | 265.00 | 267.00 | 261.00 | 263.00 | 238.93 | 125,078 |
| 2024-06-12 | 260.00 | 270.00 | 257.00 | 264.00 | 239.84 | 292,542 |
| 2024-06-11 | 263.00 | 274.00 | 259.04 | 263.00 | 238.93 | 317,508 |
| 2024-06-10 | 269.00 | 272.00 | 260.00 | 264.00 | 239.84 | 211,081 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-20 | 0.0910 GBP |
| 2026-01-08 | 0.0410 GBP |
| 2025-08-21 | 0.0820 GBP |
| 2025-01-09 | 0.0370 GBP |
| 2024-08-22 | 0.0700 GBP |
| 2024-01-11 | 0.0300 GBP |
| 2023-08-24 | 0.0570 GBP |
| 2023-01-05 | 0.0270 GBP |
| 2022-08-25 | 0.0480 GBP |
| 2022-01-06 | 0.0240 GBP |
| 2021-08-26 | 0.0440 GBP |
| 2021-01-07 | 0.0230 GBP |
| 2020-08-27 | 0.0430 GBP |
| 2020-01-09 | 0.0230 GBP |
| 2019-08-29 | 0.0430 GBP |
| 2019-01-10 | 0.0230 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.