XPS Pensions Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-25 | 362.00 | 374.00 | 357.84 | 372.00 | 345.51 | 1,441,206 |
| 2024-11-22 | 360.00 | 360.00 | 351.50 | 358.00 | 332.50 | 653,670 |
| 2024-11-21 | 358.00 | 369.00 | 346.00 | 357.00 | 331.58 | 1,277,575 |
| 2024-11-20 | 363.00 | 363.00 | 356.00 | 358.00 | 332.50 | 297,437 |
| 2024-11-19 | 357.00 | 360.00 | 355.00 | 359.00 | 333.43 | 350,444 |
| 2024-11-18 | 360.00 | 364.00 | 355.00 | 357.00 | 331.58 | 585,555 |
| 2024-11-15 | 360.00 | 365.40 | 357.00 | 360.00 | 334.36 | 314,355 |
| 2024-11-14 | 361.00 | 364.00 | 359.00 | 360.00 | 334.36 | 539,960 |
| 2024-11-13 | 375.00 | 375.00 | 358.00 | 361.00 | 335.29 | 380,232 |
| 2024-11-12 | 366.00 | 377.00 | 355.00 | 364.00 | 338.08 | 533,463 |
| 2024-11-11 | 360.00 | 363.00 | 350.00 | 363.00 | 337.15 | 317,212 |
| 2024-11-08 | 368.00 | 368.00 | 348.00 | 351.00 | 326.00 | 182,683 |
| 2024-11-07 | 349.00 | 357.00 | 349.00 | 354.00 | 328.79 | 276,994 |
| 2024-11-06 | 360.00 | 360.00 | 350.00 | 355.00 | 329.72 | 264,926 |
| 2024-11-05 | 355.00 | 361.00 | 352.00 | 352.00 | 326.93 | 278,501 |
| 2024-11-04 | 359.00 | 364.00 | 355.00 | 360.00 | 334.36 | 337,713 |
| 2024-11-01 | 359.00 | 363.00 | 354.00 | 358.00 | 332.50 | 562,233 |
| 2024-10-31 | 368.00 | 368.00 | 354.00 | 358.00 | 332.50 | 421,007 |
| 2024-10-30 | 350.00 | 361.64 | 350.00 | 357.00 | 331.58 | 372,799 |
| 2024-10-29 | 350.00 | 362.50 | 350.00 | 356.00 | 330.65 | 2,443,742 |
| 2024-10-28 | 356.00 | 358.00 | 352.00 | 353.00 | 327.86 | 152,692 |
| 2024-10-25 | 374.00 | 374.00 | 353.00 | 353.00 | 327.86 | 375,151 |
| 2024-10-24 | 350.00 | 369.00 | 350.00 | 365.00 | 339.01 | 264,402 |
| 2024-10-23 | 366.00 | 366.00 | 357.00 | 362.00 | 336.22 | 328,564 |
| 2024-10-22 | 345.00 | 362.00 | 345.00 | 359.00 | 333.43 | 285,099 |
| 2024-10-21 | 366.00 | 366.00 | 352.00 | 356.00 | 330.65 | 395,403 |
| 2024-10-18 | 356.00 | 363.00 | 352.00 | 363.00 | 337.15 | 354,023 |
| 2024-10-17 | 356.00 | 359.03 | 349.00 | 359.00 | 333.43 | 1,284,280 |
| 2024-10-16 | 317.00 | 355.00 | 311.94 | 354.00 | 328.79 | 2,137,200 |
| 2024-10-15 | 310.00 | 310.00 | 304.00 | 308.00 | 286.07 | 213,901 |
| 2024-10-14 | 297.00 | 307.00 | 294.00 | 303.00 | 281.42 | 831,746 |
| 2024-10-11 | 309.00 | 309.00 | 303.00 | 303.00 | 281.42 | 262,280 |
| 2024-10-10 | 303.00 | 307.00 | 303.00 | 304.00 | 282.35 | 212,763 |
| 2024-10-09 | 299.00 | 306.00 | 294.61 | 305.00 | 283.28 | 821,747 |
| 2024-10-08 | 295.00 | 297.00 | 293.00 | 296.00 | 274.92 | 1,672,292 |
| 2024-10-07 | 292.00 | 296.00 | 287.61 | 295.00 | 273.99 | 282,779 |
| 2024-10-04 | 298.00 | 298.00 | 285.00 | 292.00 | 271.20 | 560,321 |
| 2024-10-03 | 285.00 | 289.00 | 282.00 | 288.00 | 267.49 | 496,940 |
| 2024-10-02 | 288.00 | 288.00 | 283.00 | 284.00 | 263.77 | 10,006,059 |
| 2024-10-01 | 286.00 | 293.00 | 283.20 | 287.00 | 266.56 | 513,998 |
| 2024-09-30 | 297.00 | 298.00 | 288.44 | 289.00 | 268.42 | 461,805 |
| 2024-09-27 | 295.00 | 298.00 | 292.00 | 297.00 | 275.85 | 7,365,200 |
| 2024-09-26 | 294.00 | 294.00 | 290.50 | 293.00 | 272.13 | 5,887,220 |
| 2024-09-25 | 291.00 | 292.00 | 287.20 | 291.00 | 270.28 | 678,803 |
| 2024-09-24 | 291.00 | 293.00 | 287.00 | 287.00 | 266.56 | 304,875 |
| 2024-09-23 | 295.00 | 295.00 | 290.00 | 290.00 | 269.35 | 326,312 |
| 2024-09-20 | 290.00 | 298.00 | 290.00 | 294.00 | 273.06 | 835,634 |
| 2024-09-19 | 290.00 | 295.00 | 290.00 | 294.00 | 273.06 | 541,959 |
| 2024-09-18 | 298.00 | 298.00 | 290.00 | 290.00 | 269.35 | 307,499 |
| 2024-09-17 | 295.00 | 303.00 | 291.00 | 298.00 | 276.78 | 3,319,267 |
| 2024-09-16 | 295.00 | 295.00 | 291.00 | 294.00 | 273.06 | 1,721,871 |
| 2024-09-13 | 295.00 | 295.00 | 291.25 | 293.00 | 272.13 | 575,213 |
| 2024-09-12 | 290.00 | 295.00 | 290.00 | 295.00 | 273.99 | 12,464,595 |
| 2024-09-11 | 294.00 | 298.80 | 288.00 | 290.00 | 269.35 | 2,138,182 |
| 2024-09-10 | 290.00 | 298.00 | 290.00 | 293.00 | 272.13 | 322,378 |
| 2024-09-09 | 290.00 | 298.00 | 290.00 | 294.00 | 273.06 | 284,660 |
| 2024-09-06 | 290.00 | 298.00 | 290.00 | 293.00 | 272.13 | 184,863 |
| 2024-09-05 | 290.00 | 300.02 | 290.00 | 298.00 | 276.78 | 295,708 |
| 2024-09-04 | 303.00 | 305.00 | 292.00 | 303.00 | 281.42 | 440,631 |
| 2024-09-03 | 294.00 | 305.00 | 288.00 | 292.00 | 271.20 | 780,985 |
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.