XPS Pensions Group PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-13	211.00	225.00	211.00	220.00	197.14	175,343
2023-12-12	215.00	224.00	214.00	220.00	197.14	429,655
2023-12-11	230.00	231.07	218.00	220.00	197.14	605,792
2023-12-08	225.00	232.00	225.00	230.00	206.10	86,498
2023-12-07	232.00	233.00	228.52	231.00	206.99	143,356
2023-12-06	231.00	236.33	230.00	233.00	208.79	428,881
2023-12-05	229.00	235.00	228.00	232.00	207.89	405,830
2023-12-04	226.00	233.83	225.00	230.00	206.10	10,192,980
2023-12-01	232.00	242.00	230.00	230.00	206.10	127,392
2023-11-30	242.00	245.00	235.24	237.00	212.37	815,131
2023-11-29	232.00	238.00	229.06	237.00	212.37	198,565
2023-11-28	228.00	232.00	228.00	232.00	207.89	340,292
2023-11-27	237.00	243.00	228.00	228.00	204.31	545,159
2023-11-24	226.00	238.00	224.18	238.00	213.27	877,563
2023-11-23	230.00	234.00	221.00	225.00	201.62	594,081
2023-11-22	226.00	228.00	224.00	226.00	202.51	176,468
2023-11-21	235.00	235.00	221.00	225.00	201.62	544,120
2023-11-20	229.00	234.00	218.00	225.00	201.62	171,685
2023-11-17	216.00	231.00	216.00	229.00	205.20	389,950
2023-11-16	220.00	220.00	215.00	219.00	196.24	368,679
2023-11-15	219.00	223.90	219.00	219.00	196.24	208,612
2023-11-14	209.00	232.00	209.00	221.00	198.03	1,151,936
2023-11-13	212.00	217.70	211.00	216.00	193.55	600,276
2023-11-10	212.00	221.00	202.10	214.00	191.76	1,095,536
2023-11-09	202.00	210.00	200.45	210.00	188.18	240,344
2023-11-08	210.00	210.95	197.56	205.00	183.70	506,810
2023-11-07	211.00	215.50	210.00	211.00	189.07	44,818
2023-11-06	210.00	213.00	207.00	211.00	189.07	460,538
2023-11-03	211.00	214.00	210.00	213.00	190.86	58,932
2023-11-02	213.00	222.00	208.60	214.00	191.76	65,309
2023-11-01	212.00	215.00	210.00	212.00	189.97	395,446
2023-10-31	215.00	216.00	208.00	213.00	190.86	297,964
2023-10-30	211.00	216.00	210.00	213.00	190.86	104,140
2023-10-27	213.00	216.00	211.50	213.00	190.86	153,800
2023-10-26	211.00	214.13	210.00	213.00	190.86	570,201
2023-10-25	213.00	213.62	210.00	210.00	188.18	42,857
2023-10-24	212.00	213.62	210.00	212.00	189.97	111,767
2023-10-23	218.00	218.00	208.00	212.00	189.97	2,068,012
2023-10-20	217.00	221.00	216.00	217.00	194.45	91,095
2023-10-19	220.00	220.00	211.45	217.00	194.45	748,126
2023-10-18	221.00	223.88	216.00	221.00	198.03	3,767,271
2023-10-17	206.00	224.06	206.00	220.00	197.14	921,214
2023-10-16	196.00	204.23	195.50	202.00	181.01	1,452,710
2023-10-13	205.00	205.00	190.50	195.00	174.74	541,881
2023-10-12	198.00	202.00	193.96	197.00	176.53	1,350,390
2023-10-11	192.50	202.00	192.50	197.00	176.53	181,674
2023-10-10	193.00	205.00	193.00	195.00	174.74	244,665
2023-10-09	195.50	208.00	195.00	195.00	174.74	654,265
2023-10-06	195.00	200.00	194.61	195.50	175.18	236,638
2023-10-05	199.50	201.00	192.70	195.00	174.74	146,034
2023-10-04	195.50	204.53	195.00	195.00	174.74	2,685,306
2023-10-03	195.00	198.68	193.00	195.00	174.74	21,876
2023-10-02	200.00	202.50	193.00	200.00	179.22	31,905
2023-09-29	198.50	209.00	195.00	195.00	174.74	103,193
2023-09-28	188.00	204.00	188.00	198.00	177.42	1,295,634
2023-09-27	193.00	195.00	190.00	190.00	170.25	90,581
2023-09-26	190.50	195.00	190.23	195.00	174.74	11,029
2023-09-25	190.00	191.00	188.21	191.00	171.15	460,840
2023-09-22	189.50	192.50	184.82	188.50	168.91	1,482,625
2023-09-21	190.00	190.00	187.50	189.50	169.81	66,002

← NewerPage 13 of 22 · 1,262 trading daysOlder →

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.