XPS Pensions Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-27	181.50	184.00	180.00	180.50	156.86	663,087
2023-06-26	179.00	184.00	175.68	184.00	159.91	215,895
2023-06-23	173.50	185.00	170.00	180.50	156.86	793,968
2023-06-22	180.50	181.50	171.30	173.50	150.78	1,035,607
2023-06-21	175.00	176.00	170.00	170.50	148.17	40,545
2023-06-20	173.50	176.98	173.50	175.00	152.08	206,829
2023-06-19	178.00	178.50	173.22	174.00	151.22	39,896
2023-06-16	172.00	178.00	171.96	177.00	153.82	126,775
2023-06-15	165.50	173.50	165.50	171.00	148.61	154,967
2023-06-14	165.00	176.00	165.00	170.00	147.74	701,300
2023-06-13	165.00	170.00	165.00	170.00	147.74	86,728
2023-06-12	162.00	165.00	161.00	165.00	143.39	3,366,048
2023-06-09	161.00	163.00	160.05	163.00	141.66	90,582
2023-06-08	163.50	163.75	160.00	162.50	141.22	32,311
2023-06-07	164.00	164.31	161.50	161.50	140.35	78,533
2023-06-06	165.00	165.00	163.50	164.00	142.52	125,423
2023-06-05	165.00	165.40	163.30	165.00	143.39	987,012
2023-06-02	165.00	168.00	164.18	168.00	146.00	126,137
2023-06-01	164.50	165.40	163.30	164.50	142.96	501,300
2023-05-31	166.00	166.50	162.00	164.00	142.52	714,691
2023-05-30	166.00	167.50	165.00	165.50	143.83	757,233
2023-05-26	167.50	172.70	165.00	166.00	144.26	3,093,087
2023-05-25	169.50	171.20	165.00	165.00	143.39	21,973
2023-05-24	170.00	174.50	169.00	169.50	147.30	379,589
2023-05-23	168.50	173.00	167.00	171.50	149.04	67,583
2023-05-22	170.00	171.50	167.50	168.50	146.44	532,468
2023-05-19	172.50	172.50	169.00	171.50	149.04	7,577
2023-05-18	169.00	174.50	167.85	172.00	149.48	3,501
2023-05-17	168.50	173.50	167.80	170.50	148.17	4,172,971
2023-05-16	168.50	169.50	166.05	169.00	146.87	43,525
2023-05-15	165.00	169.00	165.00	169.00	146.87	16,124
2023-05-12	169.50	170.00	167.75	168.50	146.44	65,811
2023-05-11	168.00	169.50	162.50	165.00	143.39	61,630
2023-05-10	166.00	169.00	162.50	169.00	146.87	25,140
2023-05-09	164.00	169.50	160.68	169.00	146.87	39,593
2023-05-05	167.50	170.00	162.50	162.50	141.22	826,673
2023-05-04	170.00	170.00	165.68	167.00	145.13	9,783
2023-05-03	165.00	168.50	164.00	168.00	146.00	670,670
2023-05-02	162.50	163.50	157.60	162.00	140.79	47,321
2023-04-28	151.50	163.00	151.50	163.00	141.66	32,296
2023-04-27	154.50	158.50	154.00	155.00	134.70	141,460
2023-04-26	159.50	159.50	155.50	157.50	136.88	77,879
2023-04-25	154.50	157.50	153.50	155.00	134.70	54,415
2023-04-24	157.00	157.00	151.50	155.00	134.70	16,105
2023-04-21	152.00	158.00	152.00	155.00	134.70	40,353
2023-04-20	156.00	156.50	153.00	155.00	134.70	1,085,472
2023-04-19	157.00	159.50	156.25	156.25	135.79	128,377
2023-04-18	157.00	159.50	153.25	157.00	136.44	477,966
2023-04-17	160.50	163.00	154.50	154.50	134.27	58,701
2023-04-14	162.00	162.00	158.50	160.00	139.05	160,347
2023-04-13	162.00	163.00	159.50	159.50	138.61	140,887
2023-04-12	160.50	162.20	160.00	160.50	139.48	1,664,481
2023-04-11	159.50	163.00	159.50	160.50	139.48	39,985
2023-04-06	158.50	163.00	158.50	160.00	139.05	132,727
2023-04-05	161.00	163.00	158.50	160.00	139.05	71,525
2023-04-04	160.00	160.00	158.00	159.00	138.18	105,141
2023-04-03	160.00	161.95	159.75	160.00	139.05	37,208
2023-03-31	162.00	163.00	158.00	160.00	139.05	306,393
2023-03-30	160.50	163.00	155.50	162.00	140.79	22,992
2023-03-29	161.50	162.25	152.00	160.00	139.05	846,870

← NewerPage 15 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.