XPS Pensions Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-28	161.00	161.50	154.85	161.00	139.92	50,300
2023-03-27	159.00	160.50	152.60	160.50	139.48	104,190
2023-03-24	155.50	158.50	152.00	155.00	134.70	21,782
2023-03-23	157.00	159.25	151.00	156.00	135.57	2,036,799
2023-03-22	155.50	161.50	155.50	157.00	136.44	611,884
2023-03-21	150.00	156.18	150.00	150.00	130.36	5,244
2023-03-20	150.00	156.03	147.00	148.00	128.62	113,398
2023-03-17	154.00	158.80	150.00	150.00	130.36	33,316
2023-03-16	156.00	158.50	153.50	153.50	133.40	1,346
2023-03-15	163.00	163.07	151.03	152.00	132.10	479,509
2023-03-14	161.50	167.50	160.50	163.00	141.66	374,477
2023-03-13	162.50	167.00	162.00	162.00	140.79	57,545
2023-03-10	162.50	167.46	162.00	162.00	140.79	74,386
2023-03-09	164.00	166.00	164.00	164.50	142.96	13,478
2023-03-08	165.00	167.35	164.55	165.00	143.39	59,377
2023-03-07	167.50	167.50	164.25	166.50	144.70	317,071
2023-03-06	165.00	167.50	163.90	166.50	144.70	673,305
2023-03-03	163.00	168.00	163.00	168.00	146.00	6,480
2023-03-02	162.41	167.50	161.50	164.50	142.96	33,992
2023-03-01	165.00	167.00	161.50	163.00	141.66	325,386
2023-02-28	163.00	163.00	161.00	161.00	139.92	13,491
2023-02-27	165.00	165.00	159.40	163.00	141.66	114,358
2023-02-24	160.50	167.00	160.00	161.00	139.92	183,828
2023-02-23	159.50	161.90	159.50	161.00	139.92	287,138
2023-02-22	160.00	165.50	158.50	165.00	143.39	28,059
2023-02-21	161.00	164.82	158.70	160.00	139.05	19,873
2023-02-20	165.00	165.17	163.00	164.00	142.52	67,615
2023-02-17	164.50	165.94	162.50	165.00	143.39	58,408
2023-02-16	165.00	167.50	162.66	165.00	143.39	4,941
2023-02-15	164.00	164.40	160.00	160.00	139.05	17,027
2023-02-14	163.50	164.50	159.43	163.00	141.66	69,902
2023-02-13	162.00	168.00	159.50	159.50	138.61	486,120
2023-02-10	164.00	165.00	160.50	162.00	140.79	3,352
2023-02-09	165.00	168.00	160.50	164.25	142.74	9,739
2023-02-08	163.00	164.40	160.50	161.00	139.92	22,004
2023-02-07	164.78	165.00	160.50	162.75	141.44	22,400
2023-02-06	165.00	165.00	160.70	165.00	143.39	623,760
2023-02-03	161.00	163.80	161.00	161.00	139.92	333,813
2023-02-02	162.50	165.00	161.40	163.50	142.09	28,728
2023-02-01	165.00	165.00	160.50	162.00	140.79	2,059
2023-01-31	161.00	164.00	161.00	161.00	139.92	1,363,449
2023-01-30	165.00	165.00	160.05	165.00	143.39	17,332
2023-01-27	163.00	165.00	160.00	163.00	141.66	29,799
2023-01-26	163.50	165.50	159.78	160.50	139.48	194,560
2023-01-25	163.00	163.00	160.50	163.00	141.66	164,025
2023-01-24	163.00	164.00	159.50	159.50	138.61	783,722
2023-01-23	162.50	164.75	159.00	161.00	139.92	1,101,471
2023-01-20	160.50	165.66	160.00	160.00	139.05	77,923
2023-01-19	161.50	165.00	159.50	162.00	140.79	101,942
2023-01-18	160.50	164.50	159.50	161.50	140.35	156,547
2023-01-17	160.00	166.19	158.00	161.00	139.92	184,120
2023-01-16	162.00	162.00	158.00	160.00	139.05	418,801
2023-01-13	151.50	164.00	151.43	162.00	140.79	521,181
2023-01-12	150.50	153.50	148.50	150.50	130.79	263,858
2023-01-11	144.50	152.00	144.50	150.50	130.79	138,351
2023-01-10	147.00	148.00	145.00	146.50	127.32	77,410
2023-01-09	144.50	148.50	142.50	145.50	126.45	53,168
2023-01-06	143.50	147.50	140.00	144.50	125.58	687,257
2023-01-05	144.00	146.20	140.85	144.00	125.14	45,948
2023-01-04	140.00	147.50	140.00	144.00	122.80	97,145

← NewerPage 16 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.