Xaar plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-12 | 140.00 | 143.00 | 137.50 | 140.00 | 140.00 | 573,856 |
| 2024-06-11 | 141.50 | 144.50 | 138.90 | 141.50 | 141.50 | 7,864 |
| 2024-06-10 | 137.00 | 139.00 | 137.00 | 137.00 | 137.00 | 7,495 |
| 2024-06-07 | 138.50 | 144.50 | 138.50 | 139.00 | 139.00 | 17,822 |
| 2024-06-06 | 137.50 | 142.50 | 137.50 | 138.00 | 138.00 | 21,111 |
| 2024-06-05 | 140.00 | 142.78 | 138.00 | 139.50 | 139.50 | 70,146 |
| 2024-06-04 | 142.50 | 144.75 | 138.45 | 138.50 | 138.50 | 115,626 |
| 2024-06-03 | 147.00 | 147.50 | 140.50 | 144.00 | 144.00 | 46,843 |
| 2024-05-31 | 143.00 | 145.00 | 141.00 | 141.00 | 141.00 | 58,361 |
| 2024-05-30 | 147.50 | 149.50 | 141.78 | 145.00 | 145.00 | 45,869 |
| 2024-05-29 | 145.00 | 149.05 | 140.50 | 145.50 | 145.50 | 82,126 |
| 2024-05-28 | 124.00 | 147.00 | 123.00 | 147.00 | 147.00 | 187,898 |
| 2024-05-24 | 125.50 | 125.50 | 123.00 | 125.50 | 125.50 | 8,186 |
| 2024-05-23 | 124.00 | 128.50 | 120.50 | 127.00 | 127.00 | 430,164 |
| 2024-05-22 | 121.00 | 124.00 | 119.21 | 124.00 | 124.00 | 50,873 |
| 2024-05-21 | 119.50 | 122.00 | 116.71 | 122.00 | 122.00 | 80,250 |
| 2024-05-20 | 116.63 | 119.50 | 115.00 | 117.25 | 117.25 | 6,472 |
| 2024-05-17 | 114.00 | 121.50 | 114.00 | 114.00 | 114.00 | 20,574 |
| 2024-05-16 | 115.00 | 121.50 | 114.50 | 115.00 | 115.00 | 53,808 |
| 2024-05-15 | 116.50 | 120.78 | 116.50 | 119.00 | 119.00 | 39,083 |
| 2024-05-14 | 116.50 | 120.90 | 116.50 | 119.00 | 119.00 | 17,192 |
| 2024-05-13 | 122.00 | 122.00 | 118.35 | 119.00 | 119.00 | 60,321 |
| 2024-05-10 | 118.50 | 120.40 | 116.56 | 118.00 | 118.00 | 31,821 |
| 2024-05-09 | 117.00 | 120.58 | 115.50 | 117.00 | 117.00 | 119,675 |
| 2024-05-08 | 116.00 | 121.50 | 115.50 | 115.50 | 115.50 | 494,478 |
| 2024-05-07 | 114.00 | 121.50 | 114.00 | 114.00 | 114.00 | 108,700 |
| 2024-05-03 | 114.00 | 121.15 | 114.00 | 115.00 | 115.00 | 48,886 |
| 2024-05-02 | 114.00 | 121.50 | 114.00 | 114.00 | 114.00 | 13,974 |
| 2024-05-01 | 114.00 | 120.40 | 114.00 | 114.00 | 114.00 | 11,728 |
| 2024-04-30 | 115.00 | 120.46 | 115.00 | 117.00 | 117.00 | 100,214 |
| 2024-04-29 | 114.50 | 122.00 | 114.50 | 114.50 | 114.50 | 41,609 |
| 2024-04-26 | 120.00 | 120.36 | 114.50 | 114.50 | 114.50 | 87,820 |
| 2024-04-25 | 116.50 | 121.50 | 112.50 | 120.00 | 120.00 | 90,471 |
| 2024-04-24 | 117.50 | 118.50 | 114.69 | 118.50 | 118.50 | 111,129 |
| 2024-04-23 | 112.00 | 116.50 | 112.00 | 112.00 | 112.00 | 8,518 |
| 2024-04-22 | 115.00 | 115.70 | 113.06 | 115.00 | 115.00 | 19,093 |
| 2024-04-19 | 114.50 | 114.50 | 112.50 | 114.50 | 114.50 | 68,235 |
| 2024-04-18 | 113.00 | 115.11 | 113.00 | 113.00 | 113.00 | 7,081 |
| 2024-04-17 | 114.50 | 118.50 | 112.97 | 115.00 | 115.00 | 60,660 |
| 2024-04-16 | 113.50 | 115.94 | 112.82 | 113.50 | 113.50 | 30,320 |
| 2024-04-15 | 115.50 | 115.50 | 112.00 | 113.00 | 113.00 | 102,284 |
| 2024-04-12 | 107.00 | 118.00 | 105.68 | 115.00 | 115.00 | 117,266 |
| 2024-04-11 | 108.00 | 108.50 | 105.50 | 107.50 | 107.50 | 11,293 |
| 2024-04-10 | 103.50 | 110.00 | 101.17 | 110.00 | 110.00 | 93,695 |
| 2024-04-09 | 104.00 | 104.00 | 101.00 | 102.00 | 102.00 | 11,995 |
| 2024-04-08 | 100.00 | 103.50 | 100.00 | 103.50 | 103.50 | 99,688 |
| 2024-04-05 | 101.50 | 107.50 | 100.00 | 101.50 | 101.50 | 21,048 |
| 2024-04-04 | 107.50 | 107.93 | 104.00 | 104.00 | 104.00 | 141,558 |
| 2024-04-03 | 105.00 | 107.00 | 104.05 | 107.00 | 107.00 | 29,441 |
| 2024-04-02 | 106.00 | 108.00 | 105.00 | 108.00 | 108.00 | 68,769 |
| 2024-03-28 | 106.00 | 106.00 | 100.50 | 106.00 | 106.00 | 117,650 |
| 2024-03-27 | 101.50 | 105.50 | 100.50 | 102.50 | 102.50 | 26,083 |
| 2024-03-26 | 105.00 | 106.00 | 97.000 | 102.50 | 102.50 | 256,211 |
| 2024-03-25 | 109.00 | 109.00 | 106.14 | 109.00 | 109.00 | 234,505 |
| 2024-03-22 | 110.00 | 110.00 | 105.00 | 109.00 | 109.00 | 20,568 |
| 2024-03-21 | 110.50 | 110.50 | 105.99 | 109.00 | 109.00 | 33,778 |
| 2024-03-20 | 110.50 | 110.56 | 105.00 | 107.50 | 107.50 | 72,140 |
| 2024-03-19 | 107.00 | 111.00 | 107.00 | 108.00 | 108.00 | 81,495 |
| 2024-03-18 | 110.00 | 113.58 | 108.00 | 109.00 | 109.00 | 24,379 |
| 2024-03-15 | 110.50 | 116.00 | 110.50 | 112.00 | 112.00 | 27,564 |
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.