XPS Pensions Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-20	188.00	190.00	184.89	189.00	169.36	315,270
2023-09-19	187.50	187.50	183.95	187.00	167.57	2,396,215
2023-09-18	187.50	188.00	184.50	188.00	168.46	557,160
2023-09-15	186.00	187.50	184.40	186.00	166.67	482,693
2023-09-14	184.50	186.63	184.00	185.00	165.77	6,206
2023-09-13	185.00	186.50	184.30	185.00	165.77	230,666
2023-09-12	187.50	188.00	183.00	188.00	168.46	27,653
2023-09-11	183.00	189.50	183.00	188.00	168.46	19,364
2023-09-08	184.00	186.55	184.00	185.00	165.77	154,000
2023-09-07	183.50	187.50	183.11	184.00	164.88	302,960
2023-09-06	183.50	189.50	183.00	184.50	165.33	22,399
2023-09-05	188.00	188.30	184.50	184.50	165.33	15,016,898
2023-09-04	183.00	189.00	183.00	189.00	169.36	28,984
2023-09-01	185.50	186.00	184.50	184.50	165.33	81,894
2023-08-31	186.00	190.00	184.50	187.50	168.01	16,475
2023-08-30	188.00	189.00	184.50	189.00	169.36	334,980
2023-08-29	183.00	189.50	183.00	189.00	169.36	53,111
2023-08-25	184.50	189.50	184.00	187.00	167.57	389,292
2023-08-24	189.50	189.50	180.00	183.50	164.43	718,722
2023-08-23	187.50	194.50	187.00	189.00	164.25	100,308
2023-08-22	194.00	194.00	187.50	188.50	163.82	461,088
2023-08-21	186.50	194.50	185.00	187.50	162.95	219,586
2023-08-18	185.50	188.20	185.29	186.50	162.08	1,398,647
2023-08-17	190.50	192.00	187.00	187.00	162.51	31,985
2023-08-16	187.50	191.00	187.50	191.00	165.99	10,330
2023-08-15	188.00	189.00	187.00	188.00	163.38	55,292
2023-08-14	187.00	189.00	185.00	188.00	163.38	70,573
2023-08-11	189.00	189.00	187.00	189.00	164.25	40,198
2023-08-10	187.50	189.00	187.00	189.00	164.25	339,187
2023-08-09	186.00	189.00	186.00	188.00	163.38	1,447,850
2023-08-08	187.00	189.00	186.50	188.00	163.38	274,381
2023-08-07	188.00	190.60	186.00	188.50	163.82	467,122
2023-08-04	191.50	192.00	188.55	191.50	166.42	20,596
2023-08-03	184.50	191.50	184.50	184.50	160.34	17,276
2023-08-02	190.00	192.00	187.00	190.00	165.12	385,652
2023-08-01	190.00	192.00	185.00	187.50	162.95	100,794
2023-07-31	192.00	194.00	185.70	191.50	166.42	157,083
2023-07-28	190.00	193.46	186.00	192.00	166.86	38,692
2023-07-27	193.50	194.00	186.50	191.00	165.99	167,108
2023-07-26	195.00	196.93	191.50	192.00	166.86	128,073
2023-07-25	193.50	195.00	190.00	195.00	169.47	460,241
2023-07-24	190.00	192.50	187.75	191.00	165.99	955,550
2023-07-21	186.00	188.50	185.50	186.50	162.08	132,365
2023-07-20	184.00	187.00	183.16	185.00	160.78	550,043
2023-07-19	186.00	187.00	183.00	184.00	159.91	270,211
2023-07-18	184.00	188.00	182.50	184.00	159.91	1,025,804
2023-07-17	190.00	190.00	185.15	187.50	162.95	995,371
2023-07-14	185.50	190.00	184.50	187.00	162.51	3,634,459
2023-07-13	184.50	185.00	182.20	185.00	160.78	8,923
2023-07-12	184.00	184.88	182.50	184.50	160.34	47,281
2023-07-11	184.00	185.00	181.50	184.00	159.91	39,904
2023-07-10	181.00	184.00	180.00	183.50	159.47	219,792
2023-07-07	181.00	183.25	176.41	180.50	156.86	417,255
2023-07-06	184.50	185.00	184.00	184.00	159.91	99,239
2023-07-05	184.50	185.26	181.00	185.00	160.78	415,115
2023-07-04	170.00	185.00	162.50	185.00	160.78	1,095,400
2023-07-03	178.00	181.00	170.50	170.50	148.17	156,334
2023-06-30	179.50	179.77	174.50	174.50	151.65	90,444
2023-06-29	181.00	181.64	179.00	180.00	156.43	167,616
2023-06-28	181.00	183.50	180.00	180.00	156.43	233,893

← NewerPage 14 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.