XPS Pensions Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 323.50 | 326.00 | 317.90 | 326.00 | 317.02 | 539,145 |
| 2026-07-23 | 335.00 | 335.00 | 322.00 | 322.00 | 313.13 | 443,955 |
| 2026-07-22 | 335.00 | 335.00 | 326.00 | 330.00 | 320.91 | 2,323,985 |
| 2026-07-21 | 335.00 | 335.00 | 330.50 | 330.50 | 321.40 | 636,368 |
| 2026-07-20 | 335.00 | 335.00 | 330.50 | 333.00 | 323.83 | 309,393 |
| 2026-07-17 | 332.50 | 335.00 | 329.00 | 333.50 | 324.32 | 303,384 |
| 2026-07-16 | 329.50 | 335.00 | 327.50 | 335.00 | 325.78 | 755,311 |
| 2026-07-15 | 335.00 | 335.00 | 322.00 | 330.50 | 321.40 | 540,836 |
| 2026-07-14 | 335.00 | 335.00 | 317.00 | 326.00 | 317.02 | 239,369 |
| 2026-07-13 | 317.00 | 324.00 | 315.00 | 324.00 | 315.08 | 609,060 |
| 2026-07-10 | 319.50 | 324.75 | 315.00 | 318.00 | 309.24 | 542,325 |
| 2026-07-09 | 314.00 | 318.50 | 309.50 | 318.50 | 309.73 | 288,841 |
| 2026-07-08 | 323.00 | 323.00 | 311.00 | 312.50 | 303.90 | 352,832 |
| 2026-07-07 | 332.50 | 332.50 | 318.00 | 321.50 | 312.65 | 454,518 |
| 2026-07-06 | 335.00 | 335.00 | 318.50 | 322.50 | 313.62 | 320,361 |
| 2026-07-03 | 327.50 | 327.50 | 317.50 | 321.00 | 312.16 | 1,355,101 |
| 2026-07-02 | 325.00 | 325.00 | 311.05 | 318.00 | 309.24 | 3,080,021 |
| 2026-07-01 | 309.00 | 315.00 | 296.00 | 315.00 | 306.33 | 1,943,279 |
| 2026-06-30 | 324.00 | 324.00 | 306.00 | 307.50 | 299.03 | 727,541 |
| 2026-06-29 | 306.50 | 312.50 | 306.00 | 309.50 | 300.98 | 536,056 |
| 2026-06-26 | 291.00 | 310.00 | 291.00 | 308.00 | 299.52 | 655,249 |
| 2026-06-25 | 315.50 | 315.50 | 298.00 | 301.00 | 292.71 | 396,524 |
| 2026-06-24 | 301.00 | 307.00 | 293.50 | 301.50 | 293.20 | 1,145,305 |
| 2026-06-23 | 292.00 | 305.00 | 292.00 | 299.50 | 291.25 | 627,217 |
| 2026-06-22 | 327.00 | 327.00 | 304.00 | 306.00 | 297.57 | 573,180 |
| 2026-06-19 | 314.00 | 323.00 | 309.50 | 317.00 | 308.27 | 4,245,354 |
| 2026-06-18 | 330.00 | 330.00 | 302.50 | 310.00 | 301.46 | 1,182,042 |
| 2026-06-17 | 330.00 | 330.00 | 310.00 | 317.00 | 308.27 | 504,816 |
| 2026-06-16 | 321.50 | 321.50 | 311.00 | 314.50 | 305.84 | 267,228 |
| 2026-06-15 | 326.00 | 326.00 | 313.50 | 315.00 | 306.33 | 277,841 |
| 2026-06-12 | 324.50 | 324.50 | 312.50 | 317.00 | 308.27 | 254,042 |
| 2026-06-11 | 309.50 | 312.50 | 306.50 | 310.00 | 301.46 | 230,683 |
| 2026-06-10 | 320.50 | 320.50 | 302.00 | 309.50 | 300.98 | 248,952 |
| 2026-06-09 | 313.50 | 320.60 | 307.50 | 308.50 | 300.01 | 431,671 |
| 2026-06-08 | 306.50 | 316.00 | 304.70 | 314.00 | 305.35 | 701,807 |
| 2026-06-05 | 322.50 | 322.50 | 301.00 | 311.00 | 302.44 | 541,415 |
| 2026-06-04 | 300.50 | 310.50 | 300.00 | 307.50 | 299.03 | 300,482 |
| 2026-06-03 | 305.00 | 309.50 | 297.50 | 301.50 | 293.20 | 1,365,504 |
| 2026-06-02 | 311.50 | 312.00 | 305.50 | 308.00 | 299.52 | 522,393 |
| 2026-06-01 | 297.00 | 313.00 | 297.00 | 305.50 | 297.09 | 693,680 |
| 2026-05-29 | 319.00 | 319.00 | 307.00 | 310.00 | 301.46 | 1,834,611 |
| 2026-05-28 | 320.00 | 320.00 | 304.50 | 307.50 | 299.03 | 1,009,266 |
| 2026-05-27 | 327.00 | 327.00 | 307.00 | 308.50 | 300.01 | 278,343 |
| 2026-05-26 | 312.00 | 321.00 | 310.00 | 311.50 | 302.92 | 627,982 |
| 2026-05-22 | 306.50 | 313.50 | 306.50 | 310.00 | 301.46 | 2,194,864 |
| 2026-05-21 | 309.00 | 311.50 | 303.50 | 310.50 | 301.95 | 1,211,390 |
| 2026-05-20 | 302.50 | 309.00 | 298.00 | 305.00 | 296.60 | 493,532 |
| 2026-05-19 | 306.00 | 311.50 | 301.00 | 303.50 | 295.14 | 484,934 |
| 2026-05-18 | 305.00 | 305.00 | 291.00 | 302.00 | 293.68 | 312,388 |
| 2026-05-15 | 296.50 | 298.50 | 293.50 | 298.00 | 289.79 | 253,481 |
| 2026-05-14 | 300.00 | 300.00 | 294.00 | 298.50 | 290.28 | 274,673 |
| 2026-05-13 | 297.00 | 300.00 | 289.00 | 293.50 | 285.42 | 760,269 |
| 2026-05-12 | 301.00 | 302.00 | 289.50 | 293.50 | 285.42 | 624,465 |
| 2026-05-11 | 303.50 | 303.50 | 299.00 | 303.50 | 295.14 | 304,845 |
| 2026-05-08 | 301.50 | 308.50 | 297.00 | 303.50 | 295.14 | 834,020 |
| 2026-05-07 | 317.00 | 317.00 | 301.50 | 307.00 | 298.55 | 386,492 |
| 2026-05-06 | 300.50 | 312.00 | 300.50 | 303.00 | 294.66 | 1,042,891 |
| 2026-05-05 | 290.50 | 307.50 | 290.50 | 299.00 | 290.77 | 459,095 |
| 2026-05-01 | 301.50 | 305.00 | 296.50 | 305.00 | 296.60 | 366,399 |
| 2026-04-30 | 314.00 | 314.00 | 296.00 | 302.50 | 294.17 | 721,261 |
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.