XPS Pensions Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-03	138.00	144.50	138.00	141.00	120.24	51,983
2022-12-30	139.00	143.30	139.00	139.00	118.53	12,348
2022-12-29	139.50	144.50	139.50	142.00	121.09	33,659
2022-12-28	143.50	147.50	139.00	139.00	118.53	146,971
2022-12-23	138.00	147.05	138.00	140.25	119.60	5,986
2022-12-22	140.00	146.33	138.00	140.00	119.39	138,121
2022-12-21	144.00	147.50	140.00	141.00	120.24	37,574
2022-12-20	141.00	147.50	140.00	140.50	119.81	101,173
2022-12-19	141.50	147.50	141.00	144.50	123.22	29,297
2022-12-16	142.50	143.00	140.00	140.00	119.39	71,521
2022-12-15	140.00	147.13	140.00	146.00	124.50	4,267
2022-12-14	144.00	144.00	140.00	140.00	119.39	14,229
2022-12-13	140.00	141.00	140.00	140.50	119.81	28,726
2022-12-12	146.50	147.50	140.00	140.00	119.39	78,334
2022-12-09	140.50	144.00	140.00	142.50	121.52	660,728
2022-12-08	140.00	147.50	140.00	144.00	122.80	17,758
2022-12-07	140.00	141.50	139.00	140.00	119.39	81,447
2022-12-06	140.00	144.00	139.75	141.00	120.24	59,056
2022-12-05	142.00	142.00	138.00	140.50	119.81	76,701
2022-12-02	138.50	142.00	138.00	138.50	118.11	30,270
2022-12-01	141.50	141.50	138.50	139.50	118.96	135,152
2022-11-30	144.50	146.00	138.00	146.00	124.50	271,907
2022-11-29	141.50	141.50	137.00	137.00	116.83	124,777
2022-11-28	140.00	142.88	136.00	138.00	117.68	66,092
2022-11-25	133.50	142.00	133.50	142.00	121.09	118,692
2022-11-24	131.00	137.22	130.50	132.00	112.56	135,036
2022-11-23	127.00	134.50	127.00	134.50	114.70	33,897
2022-11-22	129.00	130.00	127.00	130.00	110.86	370,636
2022-11-21	128.50	132.00	127.00	130.00	110.86	4,376
2022-11-18	130.00	130.00	128.70	129.50	110.43	12,982
2022-11-17	131.00	131.50	129.50	129.50	110.43	677,878
2022-11-16	131.00	132.50	125.50	125.50	107.02	378,569
2022-11-15	134.50	134.50	128.50	134.50	114.70	1,639
2022-11-14	130.00	132.50	128.14	132.50	112.99	76,469
2022-11-11	129.50	131.13	125.00	131.00	111.71	56,604
2022-11-10	125.00	129.50	123.50	129.00	110.01	968,981
2022-11-09	120.50	126.50	120.50	125.00	106.59	612,415
2022-11-08	123.50	125.00	122.00	124.00	105.74	98,494
2022-11-07	123.50	125.50	122.00	123.50	105.32	283,945
2022-11-04	122.00	124.00	119.50	121.00	103.18	129,731
2022-11-03	118.00	120.75	117.00	119.00	101.48	94,820
2022-11-02	120.50	125.50	117.50	117.50	100.20	699,582
2022-11-01	120.00	125.50	118.50	120.00	102.33	106,839
2022-10-31	125.00	125.50	118.00	119.00	101.48	286,507
2022-10-28	124.00	125.00	121.50	122.50	104.46	68,273
2022-10-27	126.50	126.50	123.50	125.25	106.81	68,137
2022-10-26	124.00	126.00	123.00	123.00	104.89	160,658
2022-10-25	124.00	127.00	124.00	124.00	105.74	24,673
2022-10-24	126.00	126.90	124.50	125.00	106.59	8,363
2022-10-21	125.50	127.40	124.00	124.00	105.74	251,609
2022-10-20	131.00	135.00	124.00	125.00	106.59	1,632,887
2022-10-19	125.50	134.50	125.50	128.00	109.15	151,792
2022-10-18	128.00	131.00	127.00	128.00	109.15	52,083
2022-10-17	129.50	131.50	126.00	130.00	110.86	142,372
2022-10-14	124.50	128.83	124.50	126.00	107.45	125,769
2022-10-13	125.50	127.00	125.00	125.00	106.59	15,212
2022-10-12	127.50	130.50	126.16	129.25	110.22	19,662
2022-10-11	126.50	131.00	125.50	127.50	108.73	468,706
2022-10-10	129.00	129.00	125.00	126.00	107.45	54,917
2022-10-07	124.00	130.10	123.50	129.00	110.01	1,030,490

← NewerPage 17 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.