XPS Pensions Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-12	128.50	129.00	127.00	127.00	104.59	110,581
2022-04-11	127.00	128.17	125.00	127.00	104.59	62,130
2022-04-08	127.00	128.50	126.00	127.00	104.59	44,040
2022-04-07	127.00	128.00	125.50	128.00	105.41	1,124,157
2022-04-06	128.50	129.00	127.00	128.50	105.82	908,778
2022-04-05	123.50	128.00	119.00	128.00	105.41	95,657
2022-04-04	123.00	128.50	120.00	125.00	102.94	230,953
2022-04-01	122.00	128.84	122.00	122.00	100.47	39,517
2022-03-31	123.50	127.70	122.00	124.00	102.12	59,816
2022-03-30	127.00	128.30	127.00	127.00	104.59	7,576
2022-03-29	126.50	129.50	126.00	127.00	104.59	25,503
2022-03-28	127.00	127.80	123.50	126.50	104.18	91,276
2022-03-25	125.00	126.00	125.00	126.00	103.76	106,007
2022-03-24	120.00	126.00	120.00	126.00	103.76	46,501
2022-03-23	120.00	124.63	120.00	120.00	98.823	8,251
2022-03-22	122.00	126.42	122.00	124.75	102.73	16,439
2022-03-21	122.00	128.68	122.00	127.00	104.59	24,009
2022-03-18	123.00	130.00	123.00	126.50	104.18	229,221
2022-03-17	128.00	129.20	126.00	128.00	105.41	15,300
2022-03-16	126.00	127.50	123.50	126.00	103.76	66,127
2022-03-15	126.50	126.50	124.00	125.75	103.56	25,683
2022-03-14	123.50	125.00	122.00	122.00	100.47	78,389
2022-03-11	123.00	124.50	122.25	124.00	102.12	18,395
2022-03-10	122.50	123.20	121.00	121.50	100.06	1,990,895
2022-03-09	125.00	125.00	120.63	121.00	99.646	63,748
2022-03-08	124.50	124.50	121.00	122.75	101.09	5,978
2022-03-07	125.50	128.40	117.88	127.00	104.59	46,278
2022-03-04	127.50	134.50	124.00	124.00	102.12	49,851
2022-03-03	130.50	135.50	128.50	128.50	105.82	30,646
2022-03-02	133.00	133.00	128.94	133.00	109.53	16,397
2022-03-01	133.50	133.50	128.50	130.50	107.47	46,098
2022-02-28	136.00	136.00	131.50	134.00	110.35	5,218
2022-02-25	131.50	134.00	128.00	128.00	105.41	124,599
2022-02-24	133.00	135.00	128.00	133.00	109.53	58,847
2022-02-23	136.50	136.50	132.50	133.75	110.15	84,094
2022-02-22	133.50	135.50	132.00	133.25	109.73	1,404,445
2022-02-21	140.00	140.50	135.50	135.50	111.59	305,170
2022-02-18	139.00	140.50	136.75	140.50	115.70	49,355
2022-02-17	137.50	140.00	135.00	139.50	114.88	1,548,988
2022-02-16	134.00	140.50	134.00	140.00	115.29	1,742,490
2022-02-15	136.25	136.25	135.00	136.25	112.20	63,168
2022-02-14	132.00	135.69	132.00	133.00	109.53	1,209
2022-02-11	135.00	139.50	132.00	135.00	111.18	1,091,739
2022-02-10	135.50	139.00	132.50	139.00	114.47	504,697
2022-02-09	135.00	139.00	133.27	139.00	114.47	143,227
2022-02-08	135.50	140.00	132.00	139.00	114.47	69,147
2022-02-07	139.00	145.50	135.00	135.00	111.18	31,229
2022-02-04	143.00	145.50	141.00	141.50	116.53	17,607
2022-02-03	144.00	144.00	141.00	141.00	116.12	107,320
2022-02-02	143.50	146.79	141.50	141.50	116.53	23,595
2022-02-01	146.00	147.00	141.00	142.00	116.94	33,181
2022-01-31	143.00	145.00	141.50	142.00	116.94	881,593
2022-01-28	142.00	145.30	141.00	141.50	116.53	419,344
2022-01-27	140.50	144.00	140.50	143.00	117.76	83,211
2022-01-26	142.00	145.70	142.00	143.00	117.76	19,866
2022-01-25	145.00	145.00	141.00	141.00	116.12	1,030,228
2022-01-24	142.50	143.00	140.00	140.00	115.29	1,493,482
2022-01-21	142.00	142.50	139.50	139.50	114.88	69,224
2022-01-20	141.50	143.00	140.00	143.00	117.76	497,358
2022-01-19	140.50	141.50	139.00	139.00	114.47	31,033

← NewerPage 20 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.