Xaar plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-25 | 174.50 | 175.00 | 170.66 | 174.50 | 174.50 | 125,134 |
| 2023-09-22 | 168.00 | 175.00 | 164.50 | 171.50 | 171.50 | 131,400 |
| 2023-09-21 | 163.50 | 169.50 | 163.50 | 168.50 | 168.50 | 71,937 |
| 2023-09-20 | 166.50 | 167.50 | 165.00 | 166.50 | 166.50 | 41,586 |
| 2023-09-19 | 174.00 | 174.00 | 160.00 | 165.50 | 165.50 | 430,887 |
| 2023-09-18 | 184.50 | 184.50 | 175.50 | 175.50 | 175.50 | 10,349 |
| 2023-09-15 | 184.50 | 184.50 | 175.00 | 184.50 | 184.50 | 113,350 |
| 2023-09-14 | 180.00 | 185.00 | 179.50 | 179.50 | 179.50 | 27,994 |
| 2023-09-13 | 184.00 | 185.01 | 184.00 | 184.00 | 184.00 | 10,668 |
| 2023-09-12 | 184.00 | 186.75 | 180.50 | 184.00 | 184.00 | 35,617 |
| 2023-09-11 | 189.00 | 190.25 | 185.00 | 187.00 | 187.00 | 77,323 |
| 2023-09-08 | 190.00 | 190.00 | 182.50 | 190.00 | 190.00 | 24,327 |
| 2023-09-07 | 185.00 | 186.78 | 180.00 | 180.50 | 180.50 | 10,533,470 |
| 2023-09-06 | 183.00 | 187.50 | 180.95 | 185.00 | 185.00 | 1,712,569 |
| 2023-09-05 | 187.50 | 187.50 | 180.50 | 187.50 | 187.50 | 47,389 |
| 2023-09-04 | 188.00 | 189.00 | 180.50 | 188.00 | 188.00 | 36,478 |
| 2023-09-01 | 189.00 | 189.00 | 180.50 | 189.00 | 189.00 | 99,653 |
| 2023-08-31 | 189.00 | 189.00 | 181.54 | 189.00 | 189.00 | 10,034 |
| 2023-08-30 | 190.00 | 190.00 | 185.22 | 190.00 | 190.00 | 7,198 |
| 2023-08-29 | 187.00 | 187.00 | 181.95 | 187.00 | 187.00 | 2,535 |
| 2023-08-25 | 187.00 | 188.50 | 180.50 | 187.00 | 187.00 | 5,978 |
| 2023-08-24 | 181.50 | 188.25 | 181.50 | 181.50 | 181.50 | 610,337 |
| 2023-08-23 | 186.00 | 188.14 | 181.26 | 186.50 | 186.50 | 27,028 |
| 2023-08-22 | 186.00 | 186.00 | 176.50 | 181.25 | 181.25 | 540,091 |
| 2023-08-21 | 180.00 | 181.27 | 180.00 | 180.00 | 180.00 | 3,101 |
| 2023-08-18 | 184.00 | 184.86 | 176.50 | 184.00 | 184.00 | 25,588 |
| 2023-08-17 | 189.50 | 189.50 | 180.00 | 189.50 | 189.50 | 14,936 |
| 2023-08-16 | 181.00 | 188.50 | 175.50 | 188.50 | 188.50 | 43,871 |
| 2023-08-15 | 180.02 | 184.30 | 180.02 | 181.75 | 181.75 | 27,671 |
| 2023-08-14 | 182.90 | 184.14 | 178.00 | 181.75 | 181.75 | 33,792 |
| 2023-08-11 | 186.00 | 186.00 | 180.00 | 186.00 | 186.00 | 25,862 |
| 2023-08-10 | 180.00 | 183.60 | 180.00 | 180.00 | 180.00 | 12,898 |
| 2023-08-09 | 186.00 | 186.00 | 175.88 | 181.00 | 181.00 | 15,129 |
| 2023-08-08 | 180.50 | 181.50 | 180.00 | 181.50 | 181.50 | 23,251 |
| 2023-08-07 | 180.50 | 180.66 | 175.50 | 180.50 | 180.50 | 196,641 |
| 2023-08-04 | 183.00 | 185.00 | 176.30 | 183.00 | 183.00 | 43,662 |
| 2023-08-03 | 180.50 | 184.19 | 177.04 | 182.00 | 182.00 | 132,825 |
| 2023-08-02 | 183.74 | 189.50 | 183.74 | 185.00 | 185.00 | 27,379 |
| 2023-08-01 | 180.00 | 189.75 | 180.00 | 189.00 | 189.00 | 99,858 |
| 2023-07-31 | 180.00 | 190.00 | 179.61 | 190.00 | 190.00 | 115,629 |
| 2023-07-28 | 181.50 | 186.00 | 173.50 | 186.00 | 186.00 | 66,970 |
| 2023-07-27 | 178.50 | 182.00 | 175.00 | 180.00 | 180.00 | 128,911 |
| 2023-07-26 | 175.50 | 176.75 | 171.50 | 175.00 | 175.00 | 36,928 |
| 2023-07-25 | 176.00 | 179.50 | 171.00 | 174.50 | 174.50 | 19,708 |
| 2023-07-24 | 177.20 | 178.00 | 176.50 | 178.00 | 178.00 | 4,708 |
| 2023-07-21 | 177.50 | 179.15 | 177.02 | 177.50 | 177.50 | 6,355 |
| 2023-07-20 | 176.00 | 184.50 | 176.00 | 178.00 | 178.00 | 7,038 |
| 2023-07-19 | 178.00 | 182.09 | 176.00 | 176.00 | 176.00 | 12,354 |
| 2023-07-18 | 177.50 | 182.00 | 176.00 | 176.00 | 176.00 | 13,637 |
| 2023-07-17 | 171.00 | 176.50 | 171.00 | 171.00 | 171.00 | 6,890 |
| 2023-07-14 | 176.00 | 179.50 | 176.00 | 176.00 | 176.00 | 13,357 |
| 2023-07-13 | 176.50 | 182.42 | 176.00 | 176.00 | 176.00 | 8,488 |
| 2023-07-12 | 185.00 | 185.00 | 176.50 | 185.00 | 185.00 | 9,765 |
| 2023-07-11 | 176.00 | 183.00 | 176.00 | 176.00 | 176.00 | 4,529 |
| 2023-07-10 | 178.00 | 180.53 | 176.00 | 178.00 | 178.00 | 46,122 |
| 2023-07-07 | 185.50 | 185.50 | 180.19 | 183.50 | 183.50 | 52,442 |
| 2023-07-06 | 182.00 | 184.33 | 180.00 | 182.50 | 182.50 | 34,499 |
| 2023-07-05 | 174.50 | 183.54 | 169.00 | 181.50 | 181.50 | 64,234 |
| 2023-07-04 | 169.50 | 175.00 | 167.00 | 175.00 | 175.00 | 11,943 |
| 2023-07-03 | 172.00 | 174.00 | 167.40 | 170.00 | 170.00 | 40,022 |
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.