Xaar plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 105.00 | 108.00 | 104.00 | 105.00 | 105.00 | 48,240 |
| 2024-09-04 | 107.00 | 109.00 | 105.64 | 106.50 | 106.50 | 18,185 |
| 2024-09-03 | 105.50 | 111.50 | 105.00 | 109.00 | 109.00 | 6,013 |
| 2024-09-02 | 106.50 | 110.62 | 105.91 | 106.00 | 106.00 | 31,777 |
| 2024-08-30 | 106.00 | 109.50 | 105.00 | 109.50 | 109.50 | 2,129 |
| 2024-08-29 | 110.00 | 112.33 | 107.00 | 110.25 | 110.25 | 14,523 |
| 2024-08-28 | 110.00 | 113.70 | 110.00 | 110.00 | 110.00 | 20,161 |
| 2024-08-27 | 112.50 | 114.00 | 111.50 | 111.50 | 111.50 | 62,807 |
| 2024-08-23 | 113.34 | 116.00 | 113.34 | 116.00 | 116.00 | 1,800 |
| 2024-08-22 | 112.50 | 113.63 | 112.50 | 112.50 | 112.50 | 2,025 |
| 2024-08-21 | 118.00 | 118.94 | 115.80 | 118.00 | 118.00 | 29,141 |
| 2024-08-20 | 118.99 | 122.50 | 118.50 | 119.75 | 119.75 | 9,134 |
| 2024-08-19 | 123.00 | 123.00 | 118.72 | 120.50 | 120.50 | 9,636 |
| 2024-08-16 | 120.00 | 122.50 | 118.72 | 120.00 | 120.00 | 6,629 |
| 2024-08-15 | 120.00 | 122.50 | 118.99 | 120.00 | 120.00 | 27,677 |
| 2024-08-14 | 120.00 | 125.53 | 118.50 | 124.50 | 124.50 | 28,266 |
| 2024-08-13 | 127.00 | 127.50 | 119.50 | 127.00 | 127.00 | 4,734 |
| 2024-08-12 | 128.00 | 128.00 | 121.00 | 128.00 | 128.00 | 14,175 |
| 2024-08-09 | 124.00 | 127.50 | 120.00 | 124.00 | 124.00 | 3,453 |
| 2024-08-08 | 122.00 | 129.00 | 120.00 | 122.00 | 122.00 | 6,138 |
| 2024-08-07 | 122.00 | 127.96 | 122.00 | 122.00 | 122.00 | 10,025 |
| 2024-08-06 | 123.50 | 125.46 | 122.00 | 122.00 | 122.00 | 20,340 |
| 2024-08-05 | 126.00 | 129.50 | 125.00 | 126.00 | 126.00 | 61,855 |
| 2024-08-02 | 129.00 | 133.00 | 125.95 | 133.00 | 133.00 | 21,471 |
| 2024-08-01 | 127.50 | 130.00 | 125.54 | 130.00 | 130.00 | 18,436 |
| 2024-07-31 | 134.00 | 137.50 | 125.54 | 127.50 | 127.50 | 77,213 |
| 2024-07-30 | 140.00 | 146.00 | 136.39 | 137.00 | 137.00 | 44,923 |
| 2024-07-29 | 149.50 | 149.55 | 145.75 | 148.50 | 148.50 | 18,726 |
| 2024-07-26 | 150.00 | 150.00 | 146.00 | 150.00 | 150.00 | 1,369 |
| 2024-07-25 | 142.00 | 150.00 | 142.00 | 150.00 | 150.00 | 29,129 |
| 2024-07-24 | 150.00 | 150.00 | 143.00 | 150.00 | 150.00 | 65,038 |
| 2024-07-23 | 142.00 | 147.00 | 142.00 | 147.00 | 147.00 | 1,308 |
| 2024-07-22 | 146.00 | 146.00 | 141.00 | 146.00 | 146.00 | 33,757 |
| 2024-07-19 | 141.00 | 147.50 | 141.00 | 141.00 | 141.00 | 94,995 |
| 2024-07-18 | 140.50 | 147.50 | 140.50 | 146.00 | 146.00 | 14,287 |
| 2024-07-17 | 140.50 | 147.52 | 140.50 | 140.50 | 140.50 | 3,020 |
| 2024-07-16 | 147.00 | 149.50 | 140.50 | 147.00 | 147.00 | 1,643 |
| 2024-07-15 | 150.00 | 150.00 | 142.75 | 150.00 | 150.00 | 1,131 |
| 2024-07-12 | 145.50 | 148.50 | 142.38 | 148.50 | 148.50 | 172,214 |
| 2024-07-11 | 148.00 | 150.50 | 145.50 | 148.00 | 148.00 | 2,327 |
| 2024-07-10 | 145.50 | 148.75 | 145.00 | 145.00 | 145.00 | 26,952 |
| 2024-07-09 | 145.00 | 150.50 | 145.00 | 145.00 | 145.00 | 18,093 |
| 2024-07-08 | 147.50 | 150.00 | 145.00 | 145.00 | 145.00 | 70,682 |
| 2024-07-05 | 150.00 | 150.00 | 147.00 | 147.00 | 147.00 | 6,377 |
| 2024-07-04 | 148.50 | 148.50 | 148.20 | 148.50 | 148.50 | 2,304 |
| 2024-07-03 | 148.50 | 149.70 | 148.20 | 148.50 | 148.50 | 4,270 |
| 2024-07-02 | 148.00 | 148.70 | 147.00 | 148.00 | 148.00 | 1,275 |
| 2024-07-01 | 150.00 | 150.00 | 147.00 | 147.50 | 147.50 | 8,892 |
| 2024-06-28 | 149.50 | 150.00 | 145.00 | 150.00 | 150.00 | 99,226 |
| 2024-06-27 | 144.00 | 147.50 | 144.00 | 144.00 | 144.00 | 204,031 |
| 2024-06-26 | 146.00 | 146.90 | 146.00 | 146.00 | 146.00 | 5,478 |
| 2024-06-25 | 146.00 | 147.50 | 144.50 | 146.00 | 146.00 | 4,888 |
| 2024-06-24 | 147.50 | 147.50 | 146.00 | 147.50 | 147.50 | 6,168 |
| 2024-06-21 | 144.50 | 147.00 | 144.50 | 147.00 | 147.00 | 497,212 |
| 2024-06-20 | 144.50 | 147.50 | 144.50 | 146.00 | 146.00 | 70,699 |
| 2024-06-19 | 144.50 | 147.50 | 144.50 | 146.00 | 146.00 | 6,872 |
| 2024-06-18 | 140.00 | 146.56 | 140.00 | 146.00 | 146.00 | 41,775 |
| 2024-06-17 | 137.50 | 144.00 | 137.50 | 144.00 | 144.00 | 30,102 |
| 2024-06-14 | 137.00 | 144.50 | 137.00 | 137.00 | 137.00 | 10,073 |
| 2024-06-13 | 144.50 | 144.50 | 141.00 | 141.00 | 141.00 | 9,905 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.