XPS Pensions Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-19 | 412.50 | 426.00 | 402.00 | 404.00 | 379.52 | 312,198 |
| 2025-05-16 | 403.00 | 411.50 | 393.06 | 411.00 | 386.10 | 310,319 |
| 2025-05-15 | 404.00 | 405.00 | 400.50 | 402.50 | 378.11 | 222,829 |
| 2025-05-14 | 408.00 | 422.00 | 398.50 | 404.00 | 379.52 | 1,302,007 |
| 2025-05-13 | 423.50 | 423.50 | 402.50 | 407.50 | 382.81 | 298,600 |
| 2025-05-12 | 413.50 | 417.50 | 396.57 | 406.00 | 381.40 | 189,015 |
| 2025-05-09 | 420.00 | 420.85 | 407.92 | 411.50 | 386.57 | 171,123 |
| 2025-05-08 | 408.00 | 413.00 | 405.50 | 408.50 | 383.75 | 460,304 |
| 2025-05-07 | 420.00 | 420.00 | 398.50 | 403.50 | 379.05 | 812,281 |
| 2025-05-06 | 399.50 | 410.50 | 397.00 | 401.50 | 377.17 | 356,893 |
| 2025-05-02 | 378.00 | 401.50 | 378.00 | 401.50 | 377.17 | 1,439,060 |
| 2025-05-01 | 399.00 | 399.00 | 381.50 | 383.00 | 359.80 | 607,648 |
| 2025-04-30 | 385.50 | 390.50 | 367.90 | 386.50 | 363.08 | 1,720,272 |
| 2025-04-29 | 380.50 | 389.50 | 378.00 | 381.50 | 358.39 | 372,300 |
| 2025-04-28 | 379.00 | 390.00 | 378.50 | 382.00 | 358.86 | 483,695 |
| 2025-04-25 | 379.50 | 389.50 | 365.95 | 380.00 | 356.98 | 292,281 |
| 2025-04-24 | 373.00 | 386.00 | 373.00 | 379.00 | 356.04 | 575,647 |
| 2025-04-23 | 377.00 | 382.00 | 364.50 | 376.00 | 353.22 | 986,701 |
| 2025-04-22 | 374.00 | 383.00 | 369.00 | 372.50 | 349.93 | 284,493 |
| 2025-04-17 | 378.50 | 396.50 | 374.00 | 378.00 | 355.10 | 438,405 |
| 2025-04-16 | 394.00 | 396.50 | 371.12 | 381.00 | 357.92 | 1,492,923 |
| 2025-04-15 | 380.50 | 392.50 | 377.50 | 392.50 | 368.72 | 606,830 |
| 2025-04-14 | 365.00 | 383.25 | 356.50 | 381.00 | 357.92 | 900,031 |
| 2025-04-11 | 360.50 | 368.50 | 350.16 | 364.00 | 341.95 | 1,163,213 |
| 2025-04-10 | 360.00 | 376.63 | 359.50 | 363.00 | 341.01 | 871,610 |
| 2025-04-09 | 352.50 | 356.50 | 336.50 | 350.00 | 328.79 | 2,139,166 |
| 2025-04-08 | 357.00 | 357.00 | 339.95 | 352.00 | 330.67 | 847,797 |
| 2025-04-07 | 358.50 | 358.50 | 314.50 | 341.50 | 320.81 | 574,613 |
| 2025-04-04 | 395.00 | 396.50 | 344.00 | 349.50 | 328.32 | 490,805 |
| 2025-04-03 | 375.00 | 393.00 | 371.50 | 377.00 | 354.16 | 225,260 |
| 2025-04-02 | 378.00 | 382.25 | 360.00 | 379.50 | 356.51 | 368,102 |
| 2025-04-01 | 358.00 | 379.50 | 358.00 | 379.50 | 356.51 | 161,731 |
| 2025-03-31 | 377.00 | 384.00 | 369.00 | 375.00 | 352.28 | 366,094 |
| 2025-03-28 | 376.00 | 384.00 | 368.00 | 380.00 | 356.98 | 841,629 |
| 2025-03-27 | 379.00 | 383.00 | 367.00 | 377.00 | 354.16 | 367,628 |
| 2025-03-26 | 371.00 | 379.25 | 366.00 | 379.00 | 356.04 | 225,892 |
| 2025-03-25 | 352.00 | 385.00 | 352.00 | 371.00 | 348.52 | 192,552 |
| 2025-03-24 | 382.00 | 382.00 | 367.00 | 370.00 | 347.58 | 134,123 |
| 2025-03-21 | 368.00 | 377.00 | 367.00 | 370.00 | 347.58 | 541,503 |
| 2025-03-20 | 381.00 | 381.00 | 370.00 | 375.00 | 352.28 | 366,919 |
| 2025-03-19 | 368.00 | 376.00 | 368.00 | 376.00 | 353.22 | 211,127 |
| 2025-03-18 | 370.00 | 376.00 | 367.00 | 370.00 | 347.58 | 405,351 |
| 2025-03-17 | 368.00 | 373.00 | 364.00 | 370.00 | 347.58 | 1,323,629 |
| 2025-03-14 | 365.00 | 366.00 | 357.00 | 366.00 | 343.83 | 208,487 |
| 2025-03-13 | 353.00 | 361.50 | 353.00 | 359.00 | 337.25 | 2,721,971 |
| 2025-03-12 | 356.00 | 364.00 | 356.00 | 360.00 | 338.19 | 278,629 |
| 2025-03-11 | 365.00 | 369.00 | 360.00 | 360.00 | 338.19 | 492,436 |
| 2025-03-10 | 370.00 | 374.00 | 364.00 | 365.00 | 342.89 | 1,722,900 |
| 2025-03-07 | 371.00 | 371.00 | 365.00 | 371.00 | 348.52 | 455,545 |
| 2025-03-06 | 360.00 | 378.00 | 360.00 | 372.00 | 349.46 | 249,034 |
| 2025-03-05 | 380.00 | 380.00 | 370.00 | 374.00 | 351.34 | 254,402 |
| 2025-03-04 | 380.00 | 380.00 | 367.50 | 371.00 | 348.52 | 473,989 |
| 2025-03-03 | 370.00 | 377.00 | 366.00 | 375.00 | 352.28 | 414,925 |
| 2025-02-28 | 376.00 | 409.04 | 369.00 | 370.00 | 347.58 | 1,145,869 |
| 2025-02-27 | 395.00 | 395.00 | 377.00 | 380.00 | 356.98 | 316,901 |
| 2025-02-26 | 385.00 | 389.00 | 383.00 | 383.00 | 359.80 | 258,685 |
| 2025-02-25 | 386.00 | 391.00 | 383.00 | 383.00 | 359.80 | 838,505 |
| 2025-02-24 | 393.00 | 402.00 | 383.00 | 385.00 | 361.67 | 1,033,785 |
| 2025-02-21 | 401.00 | 409.04 | 389.00 | 389.00 | 365.43 | 603,690 |
| 2025-02-20 | 410.00 | 414.00 | 394.00 | 398.00 | 373.89 | 595,890 |
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.