XPS Pensions Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-12 | 125.50 | 130.00 | 125.50 | 127.50 | 105.00 | 63,151 |
| 2022-07-11 | 128.00 | 130.00 | 124.50 | 128.00 | 105.41 | 1,694,668 |
| 2022-07-08 | 131.00 | 133.50 | 128.00 | 128.00 | 105.41 | 112,539 |
| 2022-07-07 | 130.50 | 134.50 | 128.50 | 131.00 | 107.88 | 218,130 |
| 2022-07-06 | 130.00 | 134.50 | 129.00 | 130.00 | 107.06 | 33,745 |
| 2022-07-05 | 133.50 | 133.50 | 128.50 | 129.00 | 106.23 | 3,872,357 |
| 2022-07-04 | 130.50 | 133.00 | 130.50 | 133.00 | 109.53 | 27,385 |
| 2022-07-01 | 131.00 | 136.00 | 129.50 | 130.00 | 107.06 | 109,619 |
| 2022-06-30 | 133.00 | 135.75 | 129.00 | 130.00 | 107.06 | 1,005,414 |
| 2022-06-29 | 139.50 | 139.50 | 133.50 | 133.50 | 109.94 | 57,620 |
| 2022-06-28 | 134.00 | 136.00 | 133.00 | 133.00 | 109.53 | 576,182 |
| 2022-06-27 | 136.00 | 137.50 | 133.00 | 133.00 | 109.53 | 190,598 |
| 2022-06-24 | 137.00 | 137.50 | 133.50 | 133.50 | 109.94 | 24,049 |
| 2022-06-23 | 136.00 | 139.00 | 135.00 | 137.00 | 112.82 | 168,839 |
| 2022-06-22 | 131.00 | 133.51 | 131.00 | 133.50 | 109.94 | 36,617 |
| 2022-06-21 | 131.00 | 132.46 | 131.00 | 131.00 | 107.88 | 21,586 |
| 2022-06-20 | 132.00 | 132.50 | 130.00 | 132.50 | 109.12 | 15,246 |
| 2022-06-17 | 132.50 | 132.50 | 129.00 | 130.00 | 107.06 | 23,093 |
| 2022-06-16 | 136.00 | 138.00 | 133.00 | 133.50 | 109.94 | 262,914 |
| 2022-06-15 | 133.50 | 141.00 | 133.50 | 137.00 | 112.82 | 10,433 |
| 2022-06-14 | 138.00 | 140.00 | 135.45 | 137.00 | 112.82 | 20,743 |
| 2022-06-13 | 136.00 | 136.45 | 133.00 | 136.00 | 112.00 | 24,377 |
| 2022-06-10 | 141.00 | 141.00 | 133.50 | 135.75 | 111.79 | 83,728 |
| 2022-06-09 | 137.50 | 141.50 | 135.50 | 141.50 | 116.53 | 17,588 |
| 2022-06-08 | 139.00 | 141.00 | 135.00 | 135.00 | 111.18 | 39,837 |
| 2022-06-07 | 141.00 | 141.50 | 136.60 | 141.50 | 116.53 | 43,937 |
| 2022-06-06 | 139.50 | 140.55 | 137.80 | 140.50 | 115.70 | 66,241 |
| 2022-06-01 | 139.50 | 139.50 | 138.80 | 139.00 | 114.47 | 10,777 |
| 2022-05-31 | 141.00 | 141.00 | 136.50 | 136.50 | 112.41 | 16,290 |
| 2022-05-30 | 138.50 | 141.00 | 137.50 | 137.50 | 113.23 | 225,451 |
| 2022-05-27 | 141.00 | 141.50 | 138.00 | 141.50 | 116.53 | 203,150 |
| 2022-05-26 | 140.50 | 140.50 | 138.50 | 140.00 | 115.29 | 61,594 |
| 2022-05-25 | 134.50 | 141.13 | 132.50 | 138.50 | 114.06 | 101,639 |
| 2022-05-24 | 135.00 | 138.00 | 131.00 | 138.00 | 113.65 | 106,366 |
| 2022-05-23 | 134.50 | 136.00 | 132.50 | 133.50 | 109.94 | 928,001 |
| 2022-05-20 | 136.50 | 137.00 | 133.50 | 135.00 | 111.18 | 64,383 |
| 2022-05-19 | 133.50 | 136.00 | 133.50 | 134.00 | 110.35 | 28,386 |
| 2022-05-18 | 132.00 | 136.00 | 131.50 | 136.00 | 112.00 | 67,990 |
| 2022-05-17 | 134.50 | 136.00 | 131.00 | 131.00 | 107.88 | 321,849 |
| 2022-05-16 | 134.50 | 135.50 | 130.50 | 132.00 | 108.70 | 23,401 |
| 2022-05-13 | 132.50 | 136.50 | 131.00 | 131.00 | 107.88 | 20,369 |
| 2022-05-12 | 134.50 | 135.00 | 130.00 | 131.50 | 108.29 | 277,532 |
| 2022-05-11 | 132.50 | 136.50 | 131.00 | 136.50 | 112.41 | 223,419 |
| 2022-05-10 | 130.00 | 132.54 | 127.50 | 130.00 | 107.06 | 134,648 |
| 2022-05-09 | 131.50 | 134.00 | 129.20 | 134.00 | 110.35 | 13,985 |
| 2022-05-06 | 130.00 | 133.00 | 128.50 | 130.00 | 107.06 | 103,166 |
| 2022-05-05 | 135.50 | 135.50 | 129.00 | 129.00 | 106.23 | 24,832 |
| 2022-05-04 | 137.00 | 139.33 | 134.50 | 136.50 | 112.41 | 33,235 |
| 2022-05-03 | 139.00 | 139.27 | 134.00 | 135.50 | 111.59 | 14,338 |
| 2022-04-29 | 139.00 | 141.50 | 135.50 | 138.50 | 114.06 | 12,491 |
| 2022-04-28 | 139.00 | 142.00 | 137.50 | 137.50 | 113.23 | 22,527 |
| 2022-04-27 | 137.50 | 140.09 | 136.50 | 136.50 | 112.41 | 26,295 |
| 2022-04-26 | 140.00 | 141.90 | 137.00 | 137.00 | 112.82 | 122,509 |
| 2022-04-25 | 136.00 | 143.00 | 136.00 | 139.50 | 114.88 | 124,616 |
| 2022-04-22 | 138.00 | 139.00 | 138.00 | 138.00 | 113.65 | 21,898 |
| 2022-04-21 | 138.00 | 142.22 | 138.00 | 139.00 | 114.47 | 573,372 |
| 2022-04-20 | 139.50 | 142.45 | 135.50 | 135.50 | 111.59 | 61,480 |
| 2022-04-19 | 131.00 | 138.00 | 129.10 | 136.00 | 112.00 | 29,681 |
| 2022-04-14 | 126.50 | 133.62 | 126.50 | 131.00 | 107.88 | 1,399,567 |
| 2022-04-13 | 129.00 | 129.00 | 125.80 | 129.00 | 106.23 | 11,077 |
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.