XPS Pensions Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-20 | 410.00 | 414.00 | 394.00 | 398.00 | 373.89 | 595,890 |
| 2025-02-19 | 390.00 | 408.10 | 390.00 | 406.00 | 381.40 | 596,002 |
| 2025-02-18 | 403.00 | 410.00 | 398.68 | 405.00 | 380.46 | 729,359 |
| 2025-02-17 | 390.00 | 404.00 | 385.00 | 404.00 | 379.52 | 1,501,674 |
| 2025-02-14 | 373.00 | 397.00 | 365.00 | 390.00 | 366.37 | 3,388,795 |
| 2025-02-13 | 345.00 | 351.00 | 343.00 | 347.00 | 325.98 | 3,758,739 |
| 2025-02-12 | 355.00 | 359.00 | 349.00 | 350.00 | 328.79 | 1,534,002 |
| 2025-02-11 | 358.00 | 362.00 | 351.00 | 355.00 | 333.49 | 2,582,146 |
| 2025-02-10 | 365.00 | 365.00 | 349.00 | 358.00 | 336.31 | 366,505 |
| 2025-02-07 | 351.00 | 353.00 | 348.00 | 351.00 | 329.73 | 178,391 |
| 2025-02-06 | 350.00 | 356.00 | 344.00 | 351.00 | 329.73 | 324,417 |
| 2025-02-05 | 341.00 | 350.00 | 341.00 | 350.00 | 328.79 | 216,676 |
| 2025-02-04 | 350.00 | 350.00 | 342.00 | 344.00 | 323.16 | 193,660 |
| 2025-02-03 | 346.00 | 349.00 | 341.00 | 345.00 | 324.10 | 124,124 |
| 2025-01-31 | 330.00 | 349.00 | 330.00 | 348.00 | 326.92 | 520,473 |
| 2025-01-30 | 343.00 | 347.00 | 342.00 | 345.00 | 324.10 | 2,158,595 |
| 2025-01-29 | 345.00 | 347.00 | 340.00 | 343.00 | 322.22 | 325,893 |
| 2025-01-28 | 341.00 | 346.00 | 338.00 | 345.00 | 324.10 | 507,559 |
| 2025-01-27 | 330.00 | 344.00 | 330.00 | 340.00 | 319.40 | 474,050 |
| 2025-01-24 | 340.00 | 344.00 | 337.00 | 343.00 | 322.22 | 252,712 |
| 2025-01-23 | 336.00 | 344.00 | 336.00 | 340.00 | 319.40 | 2,032,272 |
| 2025-01-22 | 330.00 | 339.00 | 330.00 | 337.00 | 316.58 | 2,270,298 |
| 2025-01-21 | 340.00 | 340.00 | 332.00 | 333.00 | 312.82 | 339,274 |
| 2025-01-20 | 330.00 | 337.00 | 330.00 | 332.00 | 311.89 | 331,124 |
| 2025-01-17 | 334.00 | 340.00 | 332.00 | 333.00 | 312.82 | 450,901 |
| 2025-01-16 | 332.00 | 341.00 | 318.14 | 337.00 | 316.58 | 1,577,655 |
| 2025-01-15 | 323.00 | 331.21 | 321.00 | 331.00 | 310.95 | 336,524 |
| 2025-01-14 | 320.00 | 325.50 | 313.00 | 322.00 | 302.49 | 350,218 |
| 2025-01-13 | 310.00 | 317.00 | 310.00 | 317.00 | 297.79 | 2,029,591 |
| 2025-01-10 | 326.00 | 328.00 | 313.00 | 313.00 | 294.04 | 1,117,835 |
| 2025-01-09 | 324.00 | 325.00 | 318.00 | 325.00 | 305.31 | 2,732,220 |
| 2025-01-08 | 329.00 | 333.00 | 323.68 | 327.00 | 303.71 | 535,873 |
| 2025-01-07 | 340.00 | 344.00 | 328.00 | 329.00 | 305.57 | 3,297,120 |
| 2025-01-06 | 348.00 | 350.00 | 341.00 | 342.00 | 317.64 | 411,396 |
| 2025-01-03 | 334.00 | 346.88 | 334.00 | 346.00 | 321.36 | 425,753 |
| 2025-01-02 | 350.00 | 350.00 | 337.00 | 342.00 | 317.64 | 132,505 |
| 2024-12-31 | 334.00 | 344.00 | 334.00 | 341.00 | 316.72 | 87,164 |
| 2024-12-30 | 355.00 | 355.00 | 335.00 | 340.00 | 315.79 | 197,262 |
| 2024-12-27 | 340.00 | 348.00 | 340.00 | 344.00 | 319.50 | 229,763 |
| 2024-12-24 | 340.00 | 350.00 | 340.00 | 349.00 | 324.15 | 126,648 |
| 2024-12-23 | 355.00 | 355.00 | 342.00 | 344.00 | 319.50 | 276,566 |
| 2024-12-20 | 347.00 | 351.00 | 343.00 | 346.00 | 321.36 | 2,290,427 |
| 2024-12-19 | 360.00 | 360.00 | 343.00 | 350.00 | 325.07 | 687,979 |
| 2024-12-18 | 347.00 | 354.00 | 345.00 | 348.00 | 323.22 | 1,125,689 |
| 2024-12-17 | 348.00 | 356.00 | 348.00 | 350.00 | 325.07 | 208,318 |
| 2024-12-16 | 357.00 | 357.00 | 352.00 | 354.00 | 328.79 | 310,470 |
| 2024-12-13 | 348.00 | 355.00 | 348.00 | 352.00 | 326.93 | 2,682,438 |
| 2024-12-12 | 349.00 | 358.00 | 349.00 | 354.00 | 328.79 | 2,709,393 |
| 2024-12-11 | 357.00 | 359.00 | 348.68 | 350.00 | 325.07 | 471,312 |
| 2024-12-10 | 357.00 | 358.00 | 353.00 | 355.00 | 329.72 | 193,638 |
| 2024-12-09 | 363.00 | 366.34 | 351.00 | 356.00 | 330.65 | 2,545,747 |
| 2024-12-06 | 353.00 | 363.00 | 351.16 | 363.00 | 337.15 | 2,153,398 |
| 2024-12-05 | 353.00 | 354.00 | 350.70 | 352.00 | 326.93 | 959,625 |
| 2024-12-04 | 355.00 | 356.00 | 352.00 | 353.00 | 327.86 | 515,020 |
| 2024-12-03 | 354.00 | 357.00 | 352.00 | 354.00 | 328.79 | 2,749,943 |
| 2024-12-02 | 361.00 | 362.00 | 352.00 | 354.00 | 328.79 | 225,550 |
| 2024-11-29 | 360.00 | 366.00 | 358.00 | 360.00 | 334.36 | 3,200,699 |
| 2024-11-28 | 376.00 | 376.00 | 364.00 | 365.00 | 339.01 | 173,202 |
| 2024-11-27 | 370.00 | 370.00 | 358.10 | 365.00 | 339.01 | 334,912 |
| 2024-11-26 | 371.00 | 374.00 | 358.77 | 360.00 | 334.36 | 401,652 |
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.