XPS Pensions Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	301.50	304.86	296.50	301.00	292.71	387,014
2026-04-28	310.00	314.00	299.00	302.00	293.68	380,370
2026-04-27	305.50	312.50	304.50	305.50	297.09	923,134
2026-04-24	316.50	316.50	293.75	305.50	297.09	1,198,951
2026-04-23	301.00	316.00	301.00	313.00	304.38	446,223
2026-04-22	312.00	331.00	312.00	316.00	307.30	386,583
2026-04-21	315.00	329.50	315.00	322.50	313.62	1,024,642
2026-04-20	318.00	322.00	314.98	316.50	307.79	308,837
2026-04-17	318.00	323.50	314.50	322.50	313.62	1,169,578
2026-04-16	312.50	319.00	312.50	315.50	306.81	455,257
2026-04-15	317.00	326.00	312.00	314.50	305.84	265,134
2026-04-14	319.50	319.50	306.00	315.50	306.81	219,238
2026-04-13	304.50	306.59	292.50	304.50	296.12	343,874
2026-04-10	303.50	306.00	290.50	303.00	294.66	295,778
2026-04-09	306.50	309.00	296.66	299.00	290.77	274,444
2026-04-08	307.50	315.00	297.00	308.50	300.01	291,094
2026-04-07	295.50	299.50	290.50	294.00	285.91	246,765
2026-04-02	293.50	307.00	290.50	293.50	285.42	457,215
2026-04-01	292.00	304.50	292.00	296.00	287.85	249,440
2026-03-31	298.50	298.50	285.00	290.00	282.02	669,448
2026-03-30	276.50	287.00	276.50	287.00	279.10	386,877
2026-03-27	287.00	299.50	282.50	283.00	275.21	413,095
2026-03-26	292.00	301.50	282.00	288.50	280.56	377,727
2026-03-25	275.00	294.50	275.00	290.00	282.02	408,945
2026-03-24	305.50	305.50	286.00	287.50	279.58	390,996
2026-03-23	292.50	298.00	278.50	291.00	282.99	1,748,119
2026-03-20	294.00	298.50	290.50	291.00	282.99	684,698
2026-03-19	295.00	298.50	291.95	292.50	284.45	945,120
2026-03-18	304.00	310.00	295.00	300.50	292.23	236,866
2026-03-17	295.50	305.00	295.00	301.00	292.71	533,646
2026-03-16	301.00	303.50	295.50	298.00	289.79	238,872
2026-03-13	302.50	307.50	298.50	300.50	292.23	1,502,833
2026-03-12	307.00	309.50	296.00	303.00	294.66	1,310,251
2026-03-11	295.50	308.00	295.50	305.00	296.60	391,583
2026-03-10	311.50	314.50	302.00	310.00	301.46	789,761
2026-03-09	321.50	321.50	297.00	302.50	294.17	600,086
2026-03-06	306.00	310.50	303.50	308.00	299.52	747,795
2026-03-05	310.00	312.00	299.00	306.00	297.57	250,844
2026-03-04	310.00	310.00	298.50	308.00	299.52	1,931,486
2026-03-03	301.00	307.00	297.00	300.00	291.74	586,715
2026-03-02	320.00	320.00	300.50	307.50	299.03	717,568
2026-02-27	312.00	316.50	310.00	311.00	302.44	2,542,757
2026-02-26	315.00	315.18	308.50	311.00	302.44	328,800
2026-02-25	302.50	310.50	302.50	309.50	300.98	289,591
2026-02-24	315.00	315.00	303.50	305.00	296.60	734,098
2026-02-23	310.00	316.50	307.00	307.50	299.03	1,177,457
2026-02-20	306.00	317.50	306.00	315.00	306.33	570,661
2026-02-19	315.00	315.00	308.50	309.50	300.98	407,857
2026-02-18	315.00	315.00	308.00	312.00	303.41	900,410
2026-02-17	305.00	313.50	305.00	311.50	302.92	767,599
2026-02-16	301.00	318.00	301.00	311.50	302.92	628,895
2026-02-13	315.00	323.50	314.50	314.50	305.84	735,700
2026-02-12	340.00	340.00	319.00	319.00	310.22	1,090,337
2026-02-11	339.00	342.50	331.00	334.00	324.80	3,004,732
2026-02-10	345.00	349.50	337.50	340.00	330.64	2,111,537
2026-02-09	343.00	348.50	342.00	345.00	335.50	369,457
2026-02-06	340.00	344.98	336.50	342.00	332.58	733,852
2026-02-05	351.00	352.50	340.50	345.00	335.50	1,545,975
2026-02-04	345.00	354.00	341.00	351.00	341.34	937,361
2026-02-03	350.00	355.00	349.50	351.00	341.34	1,619,596

← NewerPage 3 of 5 · 253 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.