XPS Pensions Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 339.50 | 345.50 | 339.00 | 344.50 | 330.96 | 352,797 |
| 2025-11-04 | 325.50 | 343.00 | 325.50 | 341.50 | 328.08 | 2,711,185 |
| 2025-11-03 | 328.50 | 342.00 | 328.50 | 340.50 | 327.12 | 506,428 |
| 2025-10-31 | 325.50 | 344.50 | 325.50 | 337.50 | 324.24 | 581,160 |
| 2025-10-30 | 340.50 | 344.00 | 336.00 | 341.00 | 327.60 | 171,336 |
| 2025-10-29 | 352.50 | 352.50 | 340.50 | 341.50 | 328.08 | 256,000 |
| 2025-10-28 | 329.00 | 345.50 | 329.00 | 342.50 | 329.04 | 232,746 |
| 2025-10-27 | 327.50 | 347.50 | 327.50 | 344.00 | 330.48 | 538,607 |
| 2025-10-24 | 342.00 | 345.50 | 335.00 | 344.00 | 330.48 | 276,481 |
| 2025-10-23 | 348.00 | 348.00 | 338.50 | 341.00 | 327.60 | 669,452 |
| 2025-10-22 | 337.00 | 341.50 | 335.00 | 340.50 | 327.12 | 570,570 |
| 2025-10-21 | 340.50 | 342.00 | 332.40 | 336.00 | 322.80 | 502,096 |
| 2025-10-20 | 334.50 | 339.00 | 334.50 | 338.00 | 324.72 | 236,665 |
| 2025-10-17 | 330.50 | 342.33 | 327.00 | 335.50 | 322.32 | 843,017 |
| 2025-10-16 | 363.00 | 363.00 | 338.50 | 339.50 | 326.16 | 2,514,673 |
| 2025-10-15 | 328.50 | 348.00 | 328.50 | 346.50 | 332.88 | 667,429 |
| 2025-10-14 | 348.50 | 348.50 | 341.50 | 346.50 | 332.88 | 270,350 |
| 2025-10-13 | 350.50 | 351.50 | 346.00 | 348.50 | 334.81 | 246,708 |
| 2025-10-10 | 351.50 | 351.50 | 346.00 | 348.00 | 334.33 | 220,744 |
| 2025-10-09 | 333.50 | 351.50 | 333.50 | 351.00 | 337.21 | 331,236 |
| 2025-10-08 | 351.00 | 353.50 | 344.50 | 350.00 | 336.25 | 1,051,616 |
| 2025-10-07 | 349.50 | 351.00 | 345.00 | 347.50 | 333.84 | 590,981 |
| 2025-10-06 | 349.00 | 351.00 | 345.00 | 349.00 | 335.29 | 360,231 |
| 2025-10-03 | 347.50 | 352.00 | 344.00 | 349.50 | 335.77 | 562,478 |
| 2025-10-02 | 339.00 | 347.50 | 336.50 | 347.50 | 333.84 | 714,102 |
| 2025-10-01 | 331.50 | 341.50 | 331.50 | 338.00 | 324.72 | 353,251 |
| 2025-09-30 | 332.50 | 340.00 | 330.50 | 339.00 | 325.68 | 452,802 |
| 2025-09-29 | 346.00 | 346.00 | 330.00 | 332.50 | 319.43 | 778,482 |
| 2025-09-26 | 328.00 | 333.50 | 327.05 | 330.00 | 317.03 | 506,449 |
| 2025-09-25 | 334.50 | 336.50 | 329.50 | 329.50 | 316.55 | 368,096 |
| 2025-09-24 | 340.50 | 340.50 | 335.00 | 335.00 | 321.84 | 559,749 |
| 2025-09-23 | 335.00 | 347.50 | 335.00 | 338.00 | 324.72 | 217,789 |
| 2025-09-22 | 355.00 | 355.00 | 338.50 | 342.00 | 328.56 | 381,024 |
| 2025-09-19 | 343.00 | 345.00 | 337.00 | 341.50 | 328.08 | 1,873,371 |
| 2025-09-18 | 341.50 | 344.50 | 337.00 | 344.50 | 330.96 | 726,127 |
| 2025-09-17 | 336.00 | 342.00 | 335.50 | 339.00 | 325.68 | 704,676 |
| 2025-09-16 | 324.00 | 342.50 | 324.00 | 334.50 | 321.36 | 1,472,674 |
| 2025-09-15 | 347.50 | 347.50 | 335.50 | 339.50 | 326.16 | 582,984 |
| 2025-09-12 | 357.00 | 357.00 | 338.50 | 339.00 | 325.68 | 1,363,327 |
| 2025-09-11 | 354.50 | 358.50 | 340.00 | 343.50 | 330.00 | 692,328 |
| 2025-09-10 | 355.50 | 359.00 | 348.00 | 354.00 | 340.09 | 1,185,419 |
| 2025-09-09 | 346.00 | 355.50 | 345.50 | 350.50 | 336.73 | 879,847 |
| 2025-09-08 | 346.50 | 348.50 | 343.50 | 347.00 | 333.36 | 524,642 |
| 2025-09-05 | 339.50 | 347.00 | 337.83 | 346.00 | 332.40 | 1,974,115 |
| 2025-09-04 | 335.00 | 341.50 | 335.00 | 339.00 | 325.68 | 518,453 |
| 2025-09-03 | 340.50 | 340.50 | 333.00 | 336.00 | 322.80 | 1,088,198 |
| 2025-09-02 | 359.50 | 359.50 | 336.00 | 338.50 | 325.20 | 798,304 |
| 2025-09-01 | 346.50 | 350.50 | 341.40 | 347.00 | 333.36 | 425,583 |
| 2025-08-29 | 349.00 | 351.00 | 343.81 | 348.00 | 334.33 | 267,061 |
| 2025-08-28 | 334.00 | 352.50 | 334.00 | 349.50 | 335.77 | 406,897 |
| 2025-08-27 | 350.50 | 360.00 | 347.22 | 349.50 | 335.77 | 528,799 |
| 2025-08-26 | 364.50 | 364.50 | 354.00 | 356.00 | 342.01 | 500,543 |
| 2025-08-22 | 362.00 | 369.00 | 359.00 | 367.00 | 352.58 | 371,423 |
| 2025-08-21 | 363.00 | 370.50 | 350.50 | 363.00 | 348.74 | 434,337 |
| 2025-08-20 | 368.50 | 370.50 | 360.50 | 370.00 | 347.58 | 710,592 |
| 2025-08-19 | 360.50 | 372.50 | 360.50 | 368.50 | 346.17 | 145,002 |
| 2025-08-18 | 365.00 | 369.00 | 363.50 | 367.00 | 344.76 | 187,955 |
| 2025-08-15 | 367.00 | 371.00 | 364.00 | 365.00 | 342.89 | 92,266 |
| 2025-08-14 | 362.50 | 367.50 | 360.50 | 365.50 | 343.36 | 147,550 |
| 2025-08-13 | 373.00 | 376.50 | 363.50 | 364.50 | 342.42 | 255,173 |
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.