XPS Pensions Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-11 | 239.00 | 243.50 | 231.00 | 231.00 | 209.86 | 135,714 |
| 2024-03-08 | 242.00 | 244.00 | 240.00 | 240.00 | 218.03 | 60,295 |
| 2024-03-07 | 243.00 | 244.00 | 240.98 | 241.00 | 218.94 | 94,287 |
| 2024-03-06 | 232.00 | 243.00 | 230.00 | 240.00 | 218.03 | 12,641,781 |
| 2024-03-05 | 231.00 | 234.00 | 231.00 | 233.00 | 211.67 | 105,590 |
| 2024-03-04 | 234.00 | 234.00 | 230.00 | 233.00 | 211.67 | 879,873 |
| 2024-03-01 | 227.00 | 235.00 | 224.75 | 234.00 | 212.58 | 437,933 |
| 2024-02-29 | 226.00 | 231.00 | 224.50 | 227.00 | 206.22 | 277,238 |
| 2024-02-28 | 221.00 | 226.00 | 221.00 | 224.00 | 203.50 | 442,188 |
| 2024-02-27 | 220.00 | 222.00 | 220.00 | 222.00 | 201.68 | 322,077 |
| 2024-02-26 | 218.00 | 222.00 | 216.40 | 221.00 | 200.77 | 135,389 |
| 2024-02-23 | 220.00 | 221.00 | 216.40 | 219.00 | 198.95 | 35,479 |
| 2024-02-22 | 222.00 | 223.00 | 220.00 | 221.00 | 200.77 | 314,884 |
| 2024-02-21 | 226.00 | 226.00 | 220.00 | 222.00 | 201.68 | 51,275 |
| 2024-02-20 | 224.00 | 227.15 | 216.00 | 223.00 | 202.59 | 762,052 |
| 2024-02-19 | 210.00 | 230.00 | 209.00 | 227.00 | 206.22 | 230,750 |
| 2024-02-16 | 207.00 | 209.90 | 200.00 | 209.00 | 189.87 | 1,069,302 |
| 2024-02-15 | 201.00 | 211.00 | 201.00 | 205.00 | 186.24 | 3,368,811 |
| 2024-02-14 | 201.00 | 203.00 | 199.99 | 200.00 | 181.69 | 337,266 |
| 2024-02-13 | 196.00 | 202.00 | 195.00 | 200.00 | 181.69 | 806,137 |
| 2024-02-12 | 201.00 | 203.00 | 194.65 | 197.00 | 178.97 | 184,313 |
| 2024-02-09 | 202.00 | 204.00 | 200.00 | 201.00 | 182.60 | 1,541,201 |
| 2024-02-08 | 204.00 | 205.75 | 201.99 | 202.00 | 183.51 | 676,520 |
| 2024-02-07 | 204.00 | 207.00 | 204.00 | 204.00 | 185.33 | 94,945 |
| 2024-02-06 | 205.00 | 207.00 | 203.00 | 205.00 | 186.24 | 563,481 |
| 2024-02-05 | 206.00 | 211.00 | 205.00 | 206.00 | 187.14 | 79,227 |
| 2024-02-02 | 207.00 | 212.00 | 204.48 | 207.00 | 188.05 | 43,182 |
| 2024-02-01 | 207.00 | 214.00 | 207.00 | 207.00 | 188.05 | 117,195 |
| 2024-01-31 | 208.00 | 212.00 | 201.67 | 207.00 | 188.05 | 419,694 |
| 2024-01-30 | 209.00 | 212.00 | 205.00 | 205.00 | 186.24 | 91,344 |
| 2024-01-29 | 209.00 | 214.00 | 205.53 | 212.00 | 192.59 | 105,241 |
| 2024-01-26 | 210.00 | 213.00 | 205.00 | 209.00 | 189.87 | 332,721 |
| 2024-01-25 | 211.00 | 214.00 | 207.50 | 210.00 | 190.78 | 220,666 |
| 2024-01-24 | 213.00 | 214.00 | 209.00 | 211.00 | 191.69 | 101,045 |
| 2024-01-23 | 208.00 | 212.50 | 206.50 | 211.00 | 191.69 | 534,187 |
| 2024-01-22 | 207.00 | 211.00 | 203.00 | 205.00 | 186.24 | 125,009 |
| 2024-01-19 | 207.00 | 211.00 | 198.00 | 207.00 | 188.05 | 132,541 |
| 2024-01-18 | 205.00 | 211.00 | 202.00 | 207.00 | 188.05 | 409,215 |
| 2024-01-17 | 197.50 | 205.01 | 195.44 | 205.00 | 186.24 | 161,914 |
| 2024-01-16 | 206.00 | 207.00 | 202.00 | 202.00 | 183.51 | 92,516 |
| 2024-01-15 | 211.00 | 214.00 | 201.98 | 203.00 | 184.42 | 419,572 |
| 2024-01-12 | 213.00 | 218.00 | 209.00 | 210.00 | 190.78 | 219,412 |
| 2024-01-11 | 218.00 | 219.00 | 212.65 | 214.00 | 194.41 | 277,707 |
| 2024-01-10 | 220.00 | 224.00 | 220.00 | 220.00 | 197.14 | 45,052 |
| 2024-01-09 | 218.00 | 221.00 | 215.00 | 220.00 | 197.14 | 569,962 |
| 2024-01-08 | 225.00 | 227.52 | 216.00 | 219.00 | 196.24 | 312,579 |
| 2024-01-05 | 234.00 | 237.00 | 228.00 | 228.00 | 204.31 | 39,272 |
| 2024-01-04 | 237.00 | 242.00 | 235.99 | 236.00 | 211.47 | 148,486 |
| 2024-01-03 | 234.00 | 239.25 | 230.00 | 237.00 | 212.37 | 114,593 |
| 2024-01-02 | 232.00 | 240.00 | 228.00 | 236.00 | 211.47 | 95,173 |
| 2023-12-29 | 233.00 | 235.02 | 231.00 | 233.00 | 208.79 | 46,944 |
| 2023-12-28 | 232.00 | 235.00 | 228.72 | 235.00 | 210.58 | 98,944 |
| 2023-12-27 | 235.00 | 235.00 | 229.58 | 234.00 | 209.68 | 35,893 |
| 2023-12-22 | 229.00 | 234.02 | 229.00 | 234.00 | 209.68 | 29,857 |
| 2023-12-21 | 231.00 | 232.00 | 228.00 | 230.00 | 206.10 | 82,081 |
| 2023-12-20 | 232.00 | 241.00 | 231.03 | 233.00 | 208.79 | 162,299 |
| 2023-12-19 | 235.00 | 238.00 | 232.00 | 234.00 | 209.68 | 109,214 |
| 2023-12-18 | 229.00 | 242.00 | 228.00 | 234.00 | 209.68 | 229,725 |
| 2023-12-15 | 220.00 | 235.00 | 220.00 | 235.00 | 210.58 | 349,628 |
| 2023-12-14 | 211.00 | 230.00 | 211.00 | 226.00 | 202.51 | 118,085 |
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.