XPS Pensions Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-19	140.50	141.50	139.00	139.00	114.47	31,033
2022-01-18	139.50	141.20	139.00	139.00	114.47	13,317
2022-01-17	148.00	148.00	140.00	140.00	115.29	180,255
2022-01-14	140.00	142.00	140.00	142.00	116.94	21,077
2022-01-13	139.50	142.50	139.50	140.50	115.70	9,297
2022-01-12	139.50	146.17	139.50	143.00	117.76	12,464
2022-01-11	145.00	146.17	141.50	143.50	118.18	14,157
2022-01-10	140.50	146.20	139.50	141.00	116.12	170,506
2022-01-07	143.00	147.50	141.50	143.00	117.76	14,529
2022-01-06	144.50	145.00	142.50	142.50	117.35	18,794
2022-01-05	140.50	147.00	140.00	140.00	113.32	16,599
2022-01-04	145.50	148.78	140.50	143.50	116.15	26,331
2021-12-31	140.00	149.50	140.00	140.00	113.32	5,651
2021-12-30	140.50	147.97	140.00	142.50	115.34	22,630
2021-12-29	147.00	149.00	140.00	140.00	113.32	23,337
2021-12-24	140.50	147.00	140.50	143.75	116.35	51,684
2021-12-23	143.50	147.00	142.00	142.00	114.94	47,558
2021-12-22	145.50	148.00	140.00	143.00	115.74	37,752
2021-12-21	140.00	143.00	137.26	143.00	115.74	15,305
2021-12-20	140.00	140.00	136.00	136.00	110.08	30,285
2021-12-17	139.50	140.00	135.25	140.00	113.32	721,341
2021-12-16	137.50	137.58	135.00	135.00	109.27	13,862
2021-12-15	132.00	138.46	132.00	135.00	109.27	292,421
2021-12-14	137.50	138.00	133.26	135.00	109.27	29,433
2021-12-13	132.50	136.67	131.00	131.00	106.03	79,954
2021-12-10	130.00	137.50	130.00	134.50	108.86	39,651
2021-12-09	133.50	137.50	129.50	131.50	106.44	156,007
2021-12-08	135.00	137.50	129.50	132.00	106.84	168,641
2021-12-07	136.00	139.50	135.00	135.00	109.27	1,318,750
2021-12-06	136.00	137.50	135.00	136.00	110.08	75,006
2021-12-03	137.50	139.50	131.00	131.00	106.03	465,634
2021-12-02	134.50	137.76	134.00	134.00	108.46	11,387
2021-12-01	138.00	139.50	136.00	136.00	110.08	196,841
2021-11-30	135.50	142.00	134.00	138.50	112.10	168,867
2021-11-29	137.50	143.50	137.00	137.00	110.89	10,689
2021-11-26	141.50	144.00	137.00	137.00	110.89	1,912,477
2021-11-25	141.50	144.00	141.00	144.00	116.55	75,033
2021-11-24	140.00	146.00	140.00	146.00	118.17	133,900
2021-11-23	145.00	146.00	141.50	141.50	114.53	327,520
2021-11-22	143.00	143.50	141.00	143.00	115.74	11,637
2021-11-19	141.50	141.95	140.25	141.00	114.13	57,763
2021-11-18	140.00	144.50	140.00	142.00	114.94	2,031
2021-11-17	141.00	142.25	141.00	141.00	114.13	12,080
2021-11-16	140.00	142.50	140.00	142.50	115.34	12,189
2021-11-15	142.50	143.00	137.50	141.00	114.13	26,695
2021-11-12	141.00	141.00	133.50	140.00	113.32	2,104,067
2021-11-11	134.50	141.00	134.50	141.00	114.13	171,817
2021-11-10	138.50	140.40	138.00	139.00	112.51	948,238
2021-11-09	135.50	135.50	133.00	133.00	107.65	37,114
2021-11-08	132.50	135.00	130.00	135.00	109.27	71,001
2021-11-05	130.50	137.00	128.00	133.00	107.65	105,036
2021-11-04	133.00	140.00	128.00	128.00	103.60	319,476
2021-11-03	136.00	143.00	133.00	133.00	107.65	30,450
2021-11-02	136.00	142.30	136.00	136.00	110.08	29,776
2021-11-01	136.00	138.45	136.00	136.00	110.08	11,899
2021-10-29	138.00	139.50	136.50	138.00	111.70	1,285,061
2021-10-28	140.50	140.50	137.75	137.75	111.50	397
2021-10-27	145.00	145.00	137.00	138.00	111.70	1,687,001
2021-10-26	140.50	143.50	137.20	138.00	111.70	63,469
2021-10-25	137.50	143.50	137.50	140.00	113.32	66,195

← NewerPage 21 of 22 · 1,263 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.