XPS Pensions Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-02 | 355.00 | 355.00 | 345.00 | 351.50 | 341.82 | 408,233 |
| 2026-01-30 | 352.50 | 352.50 | 343.00 | 346.00 | 336.47 | 738,587 |
| 2026-01-29 | 345.00 | 347.50 | 335.69 | 345.00 | 335.50 | 390,398 |
| 2026-01-28 | 347.50 | 360.00 | 341.00 | 341.00 | 331.61 | 1,234,006 |
| 2026-01-27 | 336.00 | 354.50 | 336.00 | 347.00 | 337.45 | 1,224,827 |
| 2026-01-26 | 354.00 | 355.00 | 349.00 | 352.00 | 342.31 | 444,096 |
| 2026-01-23 | 337.00 | 356.50 | 337.00 | 354.00 | 344.25 | 1,202,319 |
| 2026-01-22 | 330.50 | 354.00 | 330.50 | 354.00 | 344.25 | 507,930 |
| 2026-01-21 | 339.50 | 346.50 | 332.00 | 342.00 | 332.58 | 653,296 |
| 2026-01-20 | 330.50 | 347.00 | 330.50 | 340.00 | 330.64 | 1,031,219 |
| 2026-01-19 | 349.00 | 360.00 | 342.00 | 346.00 | 336.47 | 447,933 |
| 2026-01-16 | 348.00 | 354.00 | 346.50 | 353.50 | 343.77 | 967,967 |
| 2026-01-15 | 338.50 | 350.50 | 333.25 | 348.00 | 338.42 | 952,313 |
| 2026-01-14 | 322.50 | 338.50 | 322.50 | 336.00 | 326.75 | 527,984 |
| 2026-01-13 | 345.00 | 346.50 | 335.00 | 336.00 | 326.75 | 440,560 |
| 2026-01-12 | 338.00 | 344.50 | 336.50 | 343.00 | 333.56 | 1,680,825 |
| 2026-01-09 | 331.00 | 343.50 | 331.00 | 339.50 | 330.15 | 557,807 |
| 2026-01-08 | 333.50 | 339.50 | 331.00 | 339.50 | 330.15 | 963,570 |
| 2026-01-07 | 341.00 | 341.50 | 336.50 | 339.00 | 325.68 | 276,905 |
| 2026-01-06 | 344.50 | 344.50 | 337.00 | 339.00 | 325.68 | 318,618 |
| 2026-01-05 | 344.50 | 344.50 | 334.00 | 341.00 | 327.60 | 619,447 |
| 2026-01-02 | 342.00 | 342.50 | 336.50 | 340.00 | 326.64 | 610,034 |
| 2025-12-31 | 335.50 | 343.50 | 335.50 | 339.00 | 325.68 | 641,801 |
| 2025-12-30 | 345.00 | 345.00 | 340.00 | 343.00 | 329.52 | 119,663 |
| 2025-12-29 | 336.50 | 342.15 | 335.50 | 339.00 | 325.68 | 580,818 |
| 2025-12-24 | 339.50 | 339.50 | 334.50 | 336.50 | 323.28 | 101,420 |
| 2025-12-23 | 340.00 | 341.00 | 332.00 | 336.00 | 322.80 | 943,497 |
| 2025-12-22 | 349.50 | 349.50 | 335.00 | 339.00 | 325.68 | 270,863 |
| 2025-12-19 | 335.50 | 345.50 | 335.50 | 339.50 | 326.16 | 1,503,280 |
| 2025-12-18 | 342.50 | 343.00 | 337.50 | 338.50 | 325.20 | 1,410,309 |
| 2025-12-17 | 338.00 | 345.00 | 337.50 | 341.00 | 327.60 | 1,600,873 |
| 2025-12-16 | 336.00 | 340.50 | 335.50 | 338.00 | 324.72 | 304,132 |
| 2025-12-15 | 330.50 | 340.50 | 330.50 | 335.00 | 321.84 | 647,712 |
| 2025-12-12 | 337.50 | 341.00 | 331.00 | 332.00 | 318.95 | 994,131 |
| 2025-12-11 | 346.00 | 346.50 | 335.50 | 337.00 | 323.76 | 1,475,340 |
| 2025-12-10 | 349.50 | 352.50 | 344.50 | 345.00 | 331.44 | 3,045,324 |
| 2025-12-09 | 350.00 | 354.50 | 348.50 | 352.00 | 338.17 | 1,770,307 |
| 2025-12-08 | 342.00 | 349.50 | 342.00 | 348.00 | 334.33 | 1,249,544 |
| 2025-12-05 | 347.50 | 351.00 | 343.50 | 343.50 | 330.00 | 786,921 |
| 2025-12-04 | 356.50 | 356.50 | 337.00 | 345.00 | 331.44 | 614,555 |
| 2025-12-03 | 334.50 | 343.00 | 334.50 | 340.00 | 326.64 | 751,851 |
| 2025-12-02 | 348.50 | 357.50 | 336.50 | 340.00 | 326.64 | 4,055,185 |
| 2025-12-01 | 368.50 | 368.50 | 353.00 | 355.50 | 341.53 | 3,399,131 |
| 2025-11-28 | 358.00 | 362.00 | 355.00 | 362.00 | 347.78 | 1,078,330 |
| 2025-11-27 | 358.50 | 358.50 | 350.50 | 355.00 | 341.05 | 580,839 |
| 2025-11-26 | 351.00 | 354.00 | 346.00 | 353.00 | 339.13 | 772,240 |
| 2025-11-25 | 338.50 | 350.00 | 338.50 | 350.00 | 336.25 | 1,452,507 |
| 2025-11-24 | 334.00 | 345.50 | 334.00 | 342.50 | 329.04 | 2,456,032 |
| 2025-11-21 | 316.00 | 335.50 | 307.00 | 333.00 | 319.91 | 2,317,607 |
| 2025-11-20 | 335.50 | 353.00 | 313.50 | 314.00 | 301.66 | 3,398,419 |
| 2025-11-19 | 338.00 | 344.50 | 336.50 | 336.50 | 323.28 | 917,354 |
| 2025-11-18 | 340.00 | 346.74 | 338.50 | 338.50 | 325.20 | 483,975 |
| 2025-11-17 | 348.00 | 349.50 | 343.00 | 344.00 | 330.48 | 227,449 |
| 2025-11-14 | 346.00 | 349.00 | 342.50 | 348.50 | 334.81 | 664,270 |
| 2025-11-13 | 348.50 | 351.50 | 347.50 | 349.50 | 335.77 | 525,632 |
| 2025-11-12 | 350.00 | 352.50 | 347.00 | 348.00 | 334.33 | 950,678 |
| 2025-11-11 | 334.50 | 350.50 | 334.50 | 350.00 | 336.25 | 862,596 |
| 2025-11-10 | 337.50 | 341.50 | 335.50 | 336.00 | 322.80 | 865,506 |
| 2025-11-07 | 350.00 | 350.00 | 334.86 | 335.50 | 322.32 | 1,811,241 |
| 2025-11-06 | 333.50 | 347.50 | 333.50 | 338.50 | 325.20 | 400,435 |
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.