XPS Pensions Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-06 | 129.50 | 129.50 | 125.00 | 125.00 | 106.59 | 63,996 |
| 2022-10-05 | 127.50 | 128.00 | 124.00 | 125.00 | 106.59 | 190,712 |
| 2022-10-04 | 127.50 | 127.50 | 123.00 | 125.00 | 106.59 | 1,750,468 |
| 2022-10-03 | 124.00 | 124.25 | 122.13 | 124.00 | 105.74 | 82,794 |
| 2022-09-30 | 124.00 | 128.00 | 123.00 | 128.00 | 109.15 | 109,503 |
| 2022-09-29 | 124.00 | 125.50 | 123.50 | 124.00 | 105.74 | 989,325 |
| 2022-09-28 | 122.50 | 124.50 | 118.00 | 124.50 | 106.17 | 181,607 |
| 2022-09-27 | 124.50 | 126.50 | 122.00 | 122.00 | 104.04 | 477,844 |
| 2022-09-26 | 128.50 | 130.50 | 124.50 | 124.50 | 106.17 | 151,966 |
| 2022-09-23 | 128.00 | 134.00 | 125.50 | 129.50 | 110.43 | 496,879 |
| 2022-09-22 | 125.50 | 128.00 | 125.00 | 128.00 | 109.15 | 1,401,573 |
| 2022-09-21 | 122.00 | 129.53 | 122.00 | 126.00 | 107.45 | 411,669 |
| 2022-09-20 | 126.00 | 126.00 | 120.00 | 121.00 | 103.18 | 759,383 |
| 2022-09-16 | 122.50 | 123.00 | 119.50 | 123.00 | 104.89 | 187,591 |
| 2022-09-15 | 116.50 | 122.50 | 116.50 | 120.00 | 102.33 | 479,645 |
| 2022-09-14 | 117.00 | 126.00 | 114.50 | 114.50 | 97.641 | 801,152 |
| 2022-09-13 | 131.00 | 132.50 | 117.00 | 117.00 | 99.773 | 240,661 |
| 2022-09-12 | 129.50 | 134.00 | 129.00 | 129.00 | 110.01 | 18,340 |
| 2022-09-09 | 132.00 | 134.50 | 129.00 | 129.00 | 110.01 | 39,003 |
| 2022-09-08 | 137.50 | 138.50 | 129.50 | 129.50 | 110.43 | 275,968 |
| 2022-09-07 | 139.00 | 139.05 | 137.50 | 137.50 | 117.25 | 170 |
| 2022-09-06 | 134.00 | 138.30 | 133.50 | 136.00 | 115.98 | 3,243,080 |
| 2022-09-05 | 133.50 | 137.00 | 133.50 | 136.75 | 116.61 | 5,732 |
| 2022-09-02 | 136.00 | 138.50 | 132.08 | 135.00 | 115.12 | 197,699 |
| 2022-09-01 | 139.50 | 139.50 | 135.50 | 136.00 | 115.98 | 179,803 |
| 2022-08-31 | 135.50 | 140.00 | 135.19 | 140.00 | 119.39 | 85,563 |
| 2022-08-30 | 136.50 | 140.00 | 134.50 | 134.50 | 114.70 | 81,200 |
| 2022-08-26 | 138.00 | 142.00 | 137.50 | 141.00 | 120.24 | 162,439 |
| 2022-08-25 | 135.50 | 139.10 | 134.50 | 138.00 | 117.68 | 97,771 |
| 2022-08-24 | 141.50 | 142.26 | 136.23 | 140.00 | 115.29 | 97,399 |
| 2022-08-23 | 139.50 | 145.00 | 137.50 | 141.00 | 116.12 | 165,227 |
| 2022-08-22 | 141.50 | 143.52 | 140.00 | 142.00 | 116.94 | 133,372 |
| 2022-08-19 | 140.00 | 142.50 | 140.00 | 142.00 | 116.94 | 12,042 |
| 2022-08-18 | 142.50 | 143.10 | 141.50 | 142.50 | 117.35 | 28,011 |
| 2022-08-17 | 143.50 | 144.46 | 140.50 | 144.00 | 118.59 | 40,423 |
| 2022-08-16 | 144.50 | 147.00 | 141.75 | 144.50 | 119.00 | 1,074,791 |
| 2022-08-15 | 148.00 | 148.00 | 141.13 | 145.00 | 119.41 | 99,995 |
| 2022-08-12 | 148.00 | 151.00 | 145.00 | 147.50 | 121.47 | 105,082 |
| 2022-08-11 | 149.00 | 151.90 | 147.35 | 148.50 | 122.29 | 45,158 |
| 2022-08-10 | 149.00 | 154.00 | 145.14 | 150.00 | 123.53 | 42,623 |
| 2022-08-09 | 149.00 | 151.75 | 147.50 | 149.50 | 123.12 | 717,279 |
| 2022-08-08 | 149.50 | 154.00 | 145.00 | 145.00 | 119.41 | 51,158 |
| 2022-08-05 | 154.00 | 154.00 | 145.93 | 146.00 | 120.23 | 612,534 |
| 2022-08-04 | 149.50 | 151.00 | 149.00 | 150.50 | 123.94 | 276,470 |
| 2022-08-03 | 148.50 | 150.00 | 144.80 | 150.00 | 123.53 | 316,814 |
| 2022-08-02 | 145.00 | 149.64 | 144.50 | 147.00 | 121.06 | 190,777 |
| 2022-08-01 | 145.00 | 148.50 | 144.50 | 147.00 | 121.06 | 487,553 |
| 2022-07-29 | 143.00 | 147.00 | 140.50 | 147.00 | 121.06 | 370,930 |
| 2022-07-28 | 135.50 | 144.50 | 135.00 | 143.00 | 117.76 | 105,993 |
| 2022-07-27 | 135.50 | 140.00 | 133.00 | 135.50 | 111.59 | 249,840 |
| 2022-07-26 | 137.00 | 141.00 | 134.00 | 141.00 | 116.12 | 351,314 |
| 2022-07-25 | 134.50 | 135.50 | 134.50 | 134.50 | 110.76 | 48,618 |
| 2022-07-22 | 135.00 | 136.00 | 135.00 | 135.00 | 111.18 | 34,917 |
| 2022-07-21 | 135.00 | 136.00 | 135.00 | 136.00 | 112.00 | 13,824 |
| 2022-07-20 | 134.50 | 137.00 | 131.00 | 135.00 | 111.18 | 6,412,829 |
| 2022-07-19 | 130.50 | 133.50 | 130.50 | 132.00 | 108.70 | 61,082 |
| 2022-07-18 | 132.00 | 134.50 | 130.50 | 130.50 | 107.47 | 97,550 |
| 2022-07-15 | 131.00 | 134.50 | 127.50 | 131.50 | 108.29 | 295,289 |
| 2022-07-14 | 132.50 | 133.00 | 130.00 | 130.75 | 107.68 | 1,127,880 |
| 2022-07-13 | 127.00 | 133.50 | 127.00 | 130.00 | 107.06 | 408,547 |
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.