Xaar plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-18 | 110.00 | 114.00 | 107.50 | 108.00 | 108.00 | 62,953 |
| 2023-12-15 | 104.00 | 114.50 | 104.00 | 109.00 | 109.00 | 126,352 |
| 2023-12-14 | 100.50 | 108.50 | 100.50 | 103.00 | 103.00 | 26,441 |
| 2023-12-13 | 104.50 | 106.50 | 104.50 | 105.00 | 105.00 | 17,162 |
| 2023-12-12 | 106.50 | 109.00 | 104.00 | 104.50 | 104.50 | 28,473 |
| 2023-12-11 | 106.00 | 108.50 | 106.00 | 106.50 | 106.50 | 76,523 |
| 2023-12-08 | 104.50 | 107.50 | 104.50 | 105.50 | 105.50 | 159,557 |
| 2023-12-07 | 104.00 | 105.00 | 100.50 | 104.00 | 104.00 | 103,677 |
| 2023-12-06 | 106.00 | 124.25 | 96.200 | 101.00 | 101.00 | 917,629 |
| 2023-12-05 | 118.00 | 119.29 | 106.36 | 108.50 | 108.50 | 361,493 |
| 2023-12-04 | 126.50 | 126.50 | 118.00 | 118.00 | 118.00 | 179,084 |
| 2023-12-01 | 135.00 | 135.00 | 124.50 | 124.50 | 124.50 | 453,444 |
| 2023-11-30 | 138.00 | 140.50 | 128.00 | 128.00 | 128.00 | 186,873 |
| 2023-11-29 | 150.00 | 150.00 | 124.00 | 135.00 | 135.00 | 1,083,455 |
| 2023-11-28 | 175.00 | 176.50 | 171.96 | 176.50 | 176.50 | 51,082 |
| 2023-11-27 | 179.00 | 179.00 | 171.31 | 179.00 | 179.00 | 10,985 |
| 2023-11-24 | 170.00 | 177.96 | 170.00 | 176.50 | 176.50 | 48,678 |
| 2023-11-23 | 170.50 | 172.25 | 170.50 | 172.25 | 172.25 | 4,435 |
| 2023-11-22 | 175.00 | 178.00 | 172.06 | 178.00 | 178.00 | 38,006 |
| 2023-11-21 | 173.00 | 175.00 | 170.00 | 175.00 | 175.00 | 68,434 |
| 2023-11-20 | 173.00 | 173.00 | 169.00 | 170.00 | 170.00 | 38,345 |
| 2023-11-17 | 169.50 | 173.00 | 168.34 | 173.00 | 173.00 | 68,515 |
| 2023-11-16 | 165.50 | 173.50 | 164.00 | 173.50 | 173.50 | 1,060,497 |
| 2023-11-15 | 167.46 | 171.80 | 166.75 | 169.00 | 169.00 | 15,182 |
| 2023-11-14 | 167.50 | 171.25 | 166.26 | 168.00 | 168.00 | 32,966 |
| 2023-11-13 | 169.00 | 171.00 | 167.00 | 171.00 | 171.00 | 788,701 |
| 2023-11-10 | 170.00 | 174.50 | 168.00 | 169.00 | 169.00 | 30,788 |
| 2023-11-09 | 169.00 | 173.83 | 169.00 | 170.00 | 170.00 | 36,939 |
| 2023-11-08 | 169.00 | 172.00 | 168.00 | 168.00 | 168.00 | 16,652 |
| 2023-11-07 | 169.00 | 172.00 | 169.00 | 169.00 | 169.00 | 175,271 |
| 2023-11-06 | 177.00 | 177.00 | 168.50 | 177.00 | 177.00 | 230,938 |
| 2023-11-03 | 177.00 | 177.00 | 171.25 | 177.00 | 177.00 | 58,784 |
| 2023-11-02 | 170.00 | 174.50 | 169.00 | 171.00 | 171.00 | 129,429 |
| 2023-11-01 | 168.50 | 171.50 | 168.00 | 168.00 | 168.00 | 272,776 |
| 2023-10-31 | 170.50 | 174.50 | 169.00 | 169.00 | 169.00 | 55,615 |
| 2023-10-30 | 172.00 | 175.00 | 172.00 | 175.00 | 175.00 | 610 |
| 2023-10-27 | 172.00 | 177.00 | 172.00 | 175.00 | 175.00 | 72,231 |
| 2023-10-26 | 174.00 | 176.58 | 174.00 | 175.00 | 175.00 | 42,174 |
| 2023-10-25 | 172.00 | 178.00 | 172.00 | 178.00 | 178.00 | 16,643 |
| 2023-10-24 | 178.50 | 178.50 | 175.25 | 178.50 | 178.50 | 11,804 |
| 2023-10-23 | 180.00 | 180.00 | 175.92 | 180.00 | 180.00 | 3,310 |
| 2023-10-20 | 181.00 | 181.00 | 172.50 | 181.00 | 181.00 | 24,918 |
| 2023-10-19 | 175.91 | 180.00 | 172.46 | 180.00 | 180.00 | 30,129 |
| 2023-10-18 | 180.00 | 180.00 | 175.67 | 180.00 | 180.00 | 69,437 |
| 2023-10-17 | 182.00 | 182.00 | 175.62 | 180.00 | 180.00 | 234,301 |
| 2023-10-16 | 179.50 | 184.00 | 178.73 | 181.00 | 181.00 | 44,535 |
| 2023-10-13 | 180.00 | 180.00 | 175.00 | 180.00 | 180.00 | 58,025 |
| 2023-10-12 | 174.00 | 177.00 | 173.50 | 177.00 | 177.00 | 31,674 |
| 2023-10-11 | 170.00 | 179.50 | 170.00 | 170.00 | 170.00 | 5,161 |
| 2023-10-10 | 171.50 | 174.06 | 170.50 | 174.00 | 174.00 | 3,768 |
| 2023-10-09 | 175.00 | 176.71 | 172.71 | 175.00 | 175.00 | 8,680 |
| 2023-10-06 | 179.00 | 179.00 | 170.50 | 176.00 | 176.00 | 61,579 |
| 2023-10-05 | 175.00 | 177.34 | 173.00 | 175.00 | 175.00 | 38,533 |
| 2023-10-04 | 174.00 | 179.50 | 170.50 | 174.00 | 174.00 | 114,545 |
| 2023-10-03 | 182.50 | 183.50 | 176.40 | 183.50 | 183.50 | 7,450 |
| 2023-10-02 | 180.00 | 181.00 | 176.36 | 181.00 | 181.00 | 15,279 |
| 2023-09-29 | 175.00 | 184.00 | 171.50 | 184.00 | 184.00 | 43,397 |
| 2023-09-28 | 174.00 | 179.00 | 171.00 | 175.00 | 175.00 | 103,400 |
| 2023-09-27 | 174.50 | 174.60 | 174.00 | 174.00 | 174.00 | 26,686 |
| 2023-09-26 | 170.50 | 178.50 | 170.50 | 175.00 | 175.00 | 60,321 |
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.