XPS Pensions Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 329.00 | 343.00 | 329.00 | 343.00 | 343.00 | 491,536 |
| 2026-10-16 | 331.50 | 346.00 | 331.50 | 343.50 | 343.50 | 1,111,140 |
| 2026-10-15 | 322.50 | 337.50 | 318.00 | 334.00 | 334.00 | 3,106,222 |
| 2026-10-14 | 319.00 | 319.00 | 301.50 | 310.00 | 310.00 | 2,150,761 |
| 2026-10-13 | 300.00 | 312.50 | 300.00 | 304.50 | 304.50 | 677,957 |
| 2026-10-12 | 308.50 | 314.50 | 308.50 | 311.00 | 311.00 | 248,679 |
| 2026-10-09 | 318.50 | 318.50 | 305.00 | 308.50 | 308.50 | 464,876 |
| 2026-10-08 | 296.00 | 306.50 | 292.00 | 303.50 | 303.50 | 293,726 |
| 2026-10-07 | 298.50 | 303.50 | 297.00 | 301.00 | 301.00 | 400,217 |
| 2026-10-06 | 290.00 | 301.00 | 290.00 | 299.00 | 299.00 | 1,000,836 |
| 2026-10-05 | 295.00 | 296.00 | 292.00 | 294.50 | 294.50 | 292,972 |
| 2026-10-02 | 290.00 | 302.50 | 290.00 | 293.50 | 293.50 | 978,817 |
| 2026-10-01 | 318.00 | 318.00 | 294.50 | 295.50 | 295.50 | 1,163,143 |
| 2026-09-30 | 301.50 | 308.00 | 301.50 | 303.50 | 303.50 | 448,899 |
| 2026-09-29 | 297.00 | 305.50 | 297.00 | 301.50 | 301.50 | 1,159,893 |
| 2026-09-28 | 297.00 | 303.50 | 297.00 | 298.00 | 298.00 | 244,426 |
| 2026-09-25 | 313.00 | 313.00 | 295.00 | 296.50 | 296.50 | 359,958 |
| 2026-09-24 | 305.50 | 314.50 | 298.50 | 298.50 | 298.50 | 939,900 |
| 2026-09-23 | 293.50 | 312.00 | 293.50 | 305.00 | 305.00 | 494,143 |
| 2026-09-22 | 297.00 | 314.50 | 297.00 | 308.50 | 308.50 | 4,006,002 |
| 2026-09-21 | 304.50 | 310.00 | 304.00 | 308.50 | 308.50 | 1,838,695 |
| 2026-09-18 | 304.00 | 309.50 | 301.00 | 303.00 | 303.00 | 706,524 |
| 2026-09-17 | 300.50 | 306.00 | 290.50 | 304.00 | 304.00 | 720,325 |
| 2026-09-16 | 314.00 | 314.00 | 298.50 | 300.50 | 300.50 | 611,935 |
| 2026-09-15 | 300.00 | 305.00 | 295.00 | 299.50 | 299.50 | 604,167 |
| 2026-09-14 | 300.00 | 303.50 | 297.00 | 301.00 | 301.00 | 763,763 |
| 2026-09-11 | 301.50 | 305.00 | 300.50 | 301.50 | 301.50 | 342,034 |
| 2026-09-10 | 310.00 | 310.00 | 298.00 | 302.50 | 302.50 | 575,927 |
| 2026-09-09 | 327.50 | 327.50 | 304.00 | 304.00 | 304.00 | 582,114 |
| 2026-09-08 | 298.00 | 315.50 | 298.00 | 312.00 | 312.00 | 1,903,266 |
| 2026-09-07 | 314.00 | 322.50 | 310.75 | 313.00 | 313.00 | 2,813,793 |
| 2026-09-04 | 328.50 | 328.50 | 313.00 | 315.50 | 315.50 | 275,099 |
| 2026-09-03 | 310.00 | 314.50 | 304.50 | 313.50 | 313.50 | 411,141 |
| 2026-09-02 | 309.50 | 312.00 | 305.00 | 307.00 | 307.00 | 1,759,298 |
| 2026-09-01 | 299.50 | 312.50 | 299.50 | 311.00 | 311.00 | 1,401,892 |
| 2026-08-28 | 326.00 | 326.00 | 310.00 | 314.00 | 314.00 | 383,289 |
| 2026-08-27 | 314.50 | 317.00 | 309.50 | 311.50 | 311.50 | 425,790 |
| 2026-08-26 | 317.00 | 320.00 | 313.50 | 313.50 | 313.50 | 2,211,561 |
| 2026-08-25 | 320.50 | 322.00 | 315.50 | 316.00 | 316.00 | 198,052 |
| 2026-08-24 | 330.00 | 330.00 | 317.35 | 319.00 | 319.00 | 319,490 |
| 2026-08-21 | 319.00 | 321.00 | 313.77 | 318.00 | 318.00 | 346,769 |
| 2026-08-20 | 321.00 | 328.00 | 318.50 | 318.50 | 318.50 | 307,687 |
| 2026-08-19 | 344.00 | 344.00 | 326.00 | 330.50 | 321.40 | 496,332 |
| 2026-08-18 | 329.50 | 332.50 | 326.50 | 328.50 | 319.46 | 874,159 |
| 2026-08-17 | 328.00 | 334.00 | 326.00 | 329.50 | 320.43 | 454,949 |
| 2026-08-14 | 344.00 | 344.00 | 327.11 | 332.00 | 322.86 | 699,194 |
| 2026-08-13 | 333.00 | 333.00 | 327.00 | 328.00 | 318.97 | 845,556 |
| 2026-08-12 | 332.00 | 332.50 | 326.00 | 328.00 | 318.97 | 436,241 |
| 2026-08-11 | 355.50 | 355.50 | 330.00 | 330.00 | 320.91 | 974,227 |
| 2026-08-10 | 348.00 | 351.00 | 338.50 | 339.00 | 329.67 | 497,453 |
| 2026-08-07 | 323.50 | 344.50 | 323.50 | 344.00 | 334.53 | 1,344,460 |
| 2026-08-06 | 349.50 | 349.50 | 337.00 | 340.00 | 330.64 | 603,484 |
| 2026-08-05 | 335.00 | 338.50 | 333.00 | 337.00 | 327.72 | 619,436 |
| 2026-08-04 | 315.50 | 334.50 | 315.50 | 332.50 | 323.34 | 345,834 |
| 2026-08-03 | 337.00 | 339.00 | 330.00 | 332.00 | 322.86 | 424,758 |
| 2026-07-31 | 329.00 | 339.50 | 329.00 | 331.50 | 322.37 | 533,307 |
| 2026-07-30 | 353.50 | 353.50 | 334.00 | 336.50 | 327.23 | 2,275,211 |
| 2026-07-29 | 335.00 | 344.50 | 320.50 | 337.00 | 327.72 | 3,810,856 |
| 2026-07-28 | 335.00 | 335.00 | 328.00 | 332.00 | 322.86 | 2,216,868 |
| 2026-07-27 | 329.00 | 333.00 | 323.50 | 330.00 | 320.91 | 888,692 |
Page 1 of 2 · 65 trading daysOlder →
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.