Xaar plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-14 | 116.00 | 116.00 | 111.38 | 112.50 | 112.50 | 9,052 |
| 2024-03-13 | 110.00 | 114.50 | 110.00 | 110.00 | 110.00 | 58,125 |
| 2024-03-12 | 110.00 | 114.96 | 110.00 | 110.50 | 110.50 | 46,909 |
| 2024-03-11 | 110.50 | 113.50 | 108.00 | 113.50 | 113.50 | 88,160 |
| 2024-03-08 | 110.50 | 111.00 | 106.75 | 111.00 | 111.00 | 123,861 |
| 2024-03-07 | 107.00 | 109.50 | 103.50 | 107.00 | 107.00 | 22,859 |
| 2024-03-06 | 107.20 | 107.22 | 105.00 | 106.50 | 106.50 | 46,521 |
| 2024-03-05 | 103.00 | 105.04 | 103.00 | 104.00 | 104.00 | 21,527 |
| 2024-03-04 | 103.00 | 109.00 | 103.00 | 103.00 | 103.00 | 21,110 |
| 2024-03-01 | 103.50 | 109.00 | 103.50 | 103.50 | 103.50 | 33,147 |
| 2024-02-29 | 105.00 | 108.66 | 103.50 | 105.00 | 105.00 | 347,005 |
| 2024-02-28 | 108.50 | 108.50 | 104.40 | 107.00 | 107.00 | 24,175 |
| 2024-02-27 | 108.50 | 108.50 | 103.02 | 104.50 | 104.50 | 63,511 |
| 2024-02-26 | 105.00 | 109.78 | 105.00 | 105.00 | 105.00 | 100,490 |
| 2024-02-23 | 108.00 | 110.00 | 105.00 | 105.00 | 105.00 | 59,159 |
| 2024-02-22 | 101.50 | 107.50 | 98.000 | 107.50 | 107.50 | 3,107,658 |
| 2024-02-21 | 105.00 | 108.50 | 100.50 | 102.00 | 102.00 | 33,626 |
| 2024-02-20 | 110.00 | 114.50 | 103.00 | 104.25 | 104.25 | 62,094 |
| 2024-02-19 | 122.00 | 122.00 | 109.50 | 109.50 | 109.50 | 76,508 |
| 2024-02-16 | 129.00 | 134.00 | 122.50 | 122.50 | 122.50 | 98,103 |
| 2024-02-15 | 128.50 | 134.66 | 128.50 | 129.00 | 129.00 | 44,957 |
| 2024-02-14 | 119.50 | 131.93 | 119.50 | 130.50 | 130.50 | 105,286 |
| 2024-02-13 | 113.00 | 121.24 | 113.00 | 120.00 | 120.00 | 57,318 |
| 2024-02-12 | 113.00 | 115.50 | 108.00 | 115.50 | 115.50 | 70,976 |
| 2024-02-09 | 112.50 | 113.50 | 109.00 | 112.00 | 112.00 | 166,917 |
| 2024-02-08 | 105.50 | 113.00 | 105.50 | 113.00 | 113.00 | 82,307 |
| 2024-02-07 | 106.00 | 113.00 | 106.00 | 113.00 | 113.00 | 123,716 |
| 2024-02-06 | 100.00 | 112.00 | 100.00 | 111.00 | 111.00 | 193,551 |
| 2024-02-05 | 103.50 | 105.00 | 99.600 | 103.50 | 103.50 | 28,119 |
| 2024-02-02 | 102.50 | 103.00 | 98.600 | 103.00 | 103.00 | 37,778 |
| 2024-02-01 | 99.800 | 101.51 | 97.912 | 100.50 | 100.50 | 365,198 |
| 2024-01-31 | 97.800 | 99.000 | 96.392 | 98.000 | 98.000 | 18,374 |
| 2024-01-30 | 94.600 | 98.200 | 94.600 | 98.200 | 98.200 | 38,521 |
| 2024-01-29 | 95.800 | 96.800 | 94.730 | 96.400 | 96.400 | 44,071 |
| 2024-01-26 | 92.000 | 95.000 | 90.240 | 95.000 | 95.000 | 130,745 |
| 2024-01-25 | 94.200 | 95.800 | 91.147 | 91.200 | 91.200 | 119,588 |
| 2024-01-24 | 96.800 | 98.000 | 93.800 | 95.100 | 95.100 | 41,388 |
| 2024-01-23 | 103.00 | 103.00 | 96.000 | 96.800 | 96.800 | 35,514 |
| 2024-01-22 | 101.50 | 103.15 | 98.800 | 98.800 | 98.800 | 65,118 |
| 2024-01-19 | 102.00 | 102.91 | 100.00 | 100.00 | 100.00 | 309,325 |
| 2024-01-18 | 104.00 | 105.95 | 103.50 | 104.00 | 104.00 | 28,567 |
| 2024-01-17 | 103.00 | 106.68 | 102.73 | 106.50 | 106.50 | 70,463 |
| 2024-01-16 | 100.50 | 103.00 | 100.00 | 100.50 | 100.50 | 507,212 |
| 2024-01-15 | 103.50 | 105.25 | 100.00 | 100.00 | 100.00 | 47,665 |
| 2024-01-12 | 109.50 | 112.00 | 103.50 | 103.50 | 103.50 | 137,359 |
| 2024-01-11 | 108.00 | 110.90 | 108.00 | 108.00 | 108.00 | 224,588 |
| 2024-01-10 | 109.00 | 111.00 | 109.00 | 111.00 | 111.00 | 8,187 |
| 2024-01-09 | 110.00 | 114.00 | 109.50 | 109.50 | 109.50 | 98,443 |
| 2024-01-08 | 110.00 | 113.13 | 109.97 | 110.00 | 110.00 | 15,378 |
| 2024-01-05 | 112.00 | 117.00 | 112.00 | 114.00 | 114.00 | 100,732 |
| 2024-01-04 | 116.00 | 116.50 | 112.44 | 116.50 | 116.50 | 137,239 |
| 2024-01-03 | 111.50 | 114.94 | 110.50 | 111.50 | 111.50 | 24,426 |
| 2024-01-02 | 115.00 | 116.50 | 114.50 | 114.50 | 114.50 | 37,928 |
| 2023-12-29 | 116.50 | 116.50 | 111.08 | 116.50 | 116.50 | 9,413 |
| 2023-12-28 | 115.00 | 116.00 | 114.00 | 116.00 | 116.00 | 3,397 |
| 2023-12-27 | 116.50 | 116.50 | 110.50 | 114.50 | 114.50 | 27,726 |
| 2023-12-22 | 110.50 | 116.00 | 110.00 | 110.00 | 110.00 | 5,074 |
| 2023-12-21 | 110.00 | 114.50 | 108.40 | 110.50 | 110.50 | 36,179 |
| 2023-12-20 | 107.00 | 113.50 | 107.00 | 110.00 | 110.00 | 49,580 |
| 2023-12-19 | 112.00 | 114.00 | 107.00 | 107.00 | 107.00 | 23,728 |
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.