XPS Pensions Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-07 | 274.00 | 274.00 | 270.00 | 273.00 | 248.01 | 163,742 |
| 2024-06-06 | 264.00 | 277.00 | 262.00 | 274.00 | 248.92 | 362,030 |
| 2024-06-05 | 256.00 | 267.00 | 256.00 | 263.00 | 238.93 | 365,219 |
| 2024-06-04 | 270.00 | 270.00 | 258.00 | 260.00 | 236.20 | 99,633 |
| 2024-06-03 | 267.00 | 269.00 | 253.00 | 266.00 | 241.65 | 133,344 |
| 2024-05-31 | 267.00 | 267.00 | 251.00 | 253.00 | 229.84 | 123,898 |
| 2024-05-30 | 251.00 | 261.00 | 251.00 | 257.00 | 233.48 | 114,792 |
| 2024-05-29 | 255.00 | 264.00 | 254.00 | 258.00 | 234.38 | 300,458 |
| 2024-05-28 | 264.00 | 264.00 | 257.60 | 259.00 | 235.29 | 83,360 |
| 2024-05-24 | 265.00 | 265.00 | 256.50 | 265.00 | 240.74 | 137,471 |
| 2024-05-23 | 265.00 | 271.45 | 261.00 | 264.00 | 239.84 | 260,350 |
| 2024-05-22 | 264.00 | 265.00 | 256.00 | 265.00 | 240.74 | 134,203 |
| 2024-05-21 | 260.00 | 264.35 | 255.00 | 262.00 | 238.02 | 232,645 |
| 2024-05-20 | 260.00 | 262.20 | 248.00 | 260.00 | 236.20 | 186,056 |
| 2024-05-17 | 260.00 | 260.00 | 250.00 | 252.00 | 228.93 | 137,889 |
| 2024-05-16 | 265.00 | 265.00 | 254.00 | 254.00 | 230.75 | 88,710 |
| 2024-05-15 | 260.00 | 262.00 | 254.00 | 262.00 | 238.02 | 101,333 |
| 2024-05-14 | 255.00 | 260.00 | 248.00 | 260.00 | 236.20 | 1,455,758 |
| 2024-05-13 | 266.00 | 266.00 | 248.28 | 255.00 | 231.66 | 133,101 |
| 2024-05-10 | 265.00 | 265.00 | 257.00 | 259.00 | 235.29 | 69,257 |
| 2024-05-09 | 262.00 | 264.00 | 255.00 | 259.00 | 235.29 | 182,533 |
| 2024-05-08 | 253.00 | 265.00 | 253.00 | 259.00 | 235.29 | 467,654 |
| 2024-05-07 | 251.00 | 266.00 | 251.00 | 259.00 | 235.29 | 36,567 |
| 2024-05-03 | 259.00 | 265.00 | 252.52 | 253.00 | 229.84 | 379,383 |
| 2024-05-02 | 265.00 | 265.00 | 249.00 | 250.00 | 227.12 | 437,381 |
| 2024-05-01 | 265.00 | 268.00 | 256.00 | 257.00 | 233.48 | 2,919,458 |
| 2024-04-30 | 258.00 | 268.00 | 255.00 | 265.00 | 240.74 | 193,030 |
| 2024-04-29 | 259.00 | 259.00 | 248.00 | 259.00 | 235.29 | 67,281 |
| 2024-04-26 | 250.00 | 258.00 | 241.00 | 255.00 | 231.66 | 124,773 |
| 2024-04-25 | 259.00 | 259.00 | 250.00 | 254.00 | 230.75 | 67,514 |
| 2024-04-24 | 250.00 | 257.00 | 248.00 | 252.00 | 228.93 | 104,191 |
| 2024-04-23 | 250.00 | 250.00 | 247.00 | 250.00 | 227.12 | 186,298 |
| 2024-04-22 | 248.00 | 250.02 | 244.26 | 250.00 | 227.12 | 613,380 |
| 2024-04-19 | 242.00 | 248.00 | 241.00 | 246.00 | 223.48 | 693,738 |
| 2024-04-18 | 248.00 | 248.88 | 242.00 | 243.00 | 220.76 | 59,297 |
| 2024-04-17 | 269.00 | 269.00 | 246.99 | 247.00 | 224.39 | 80,724 |
| 2024-04-16 | 256.00 | 259.00 | 254.00 | 256.00 | 232.57 | 281,636 |
| 2024-04-15 | 253.00 | 264.00 | 252.30 | 259.00 | 235.29 | 1,316,984 |
| 2024-04-12 | 258.00 | 268.00 | 257.00 | 261.00 | 237.11 | 306,271 |
| 2024-04-11 | 242.00 | 259.01 | 235.30 | 259.00 | 235.29 | 1,277,537 |
| 2024-04-10 | 230.00 | 238.00 | 227.28 | 234.00 | 212.58 | 231,065 |
| 2024-04-09 | 228.00 | 235.00 | 227.00 | 230.00 | 208.95 | 81,567 |
| 2024-04-08 | 228.00 | 239.00 | 226.00 | 229.00 | 208.04 | 26,414 |
| 2024-04-05 | 227.00 | 236.00 | 226.00 | 228.00 | 207.13 | 43,053 |
| 2024-04-04 | 231.00 | 231.20 | 227.00 | 230.00 | 208.95 | 1,766,053 |
| 2024-04-03 | 229.00 | 235.00 | 227.00 | 233.00 | 211.67 | 35,897 |
| 2024-04-02 | 231.00 | 234.00 | 228.20 | 230.00 | 208.95 | 71,141 |
| 2024-03-28 | 231.00 | 234.00 | 230.00 | 231.00 | 209.86 | 24,968 |
| 2024-03-27 | 230.00 | 233.00 | 230.00 | 233.00 | 211.67 | 101,397 |
| 2024-03-26 | 239.00 | 240.00 | 229.98 | 230.00 | 208.95 | 200,367 |
| 2024-03-25 | 237.00 | 242.00 | 235.98 | 240.00 | 218.03 | 59,583 |
| 2024-03-22 | 227.00 | 240.01 | 227.00 | 240.00 | 218.03 | 243,061 |
| 2024-03-21 | 228.00 | 234.00 | 227.00 | 229.00 | 208.04 | 66,289 |
| 2024-03-20 | 227.00 | 232.00 | 227.00 | 227.00 | 206.22 | 113,256 |
| 2024-03-19 | 229.00 | 231.00 | 225.00 | 228.00 | 207.13 | 28,218 |
| 2024-03-18 | 230.00 | 233.70 | 223.70 | 230.00 | 208.95 | 59,330 |
| 2024-03-15 | 226.00 | 230.00 | 225.00 | 230.00 | 208.95 | 713,707 |
| 2024-03-14 | 227.00 | 231.44 | 220.00 | 227.00 | 206.22 | 273,320 |
| 2024-03-13 | 230.00 | 231.00 | 227.00 | 227.00 | 206.22 | 153,796 |
| 2024-03-12 | 231.00 | 233.85 | 225.00 | 231.00 | 209.86 | 64,653 |
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.