Xaar plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-30 | 172.50 | 174.50 | 167.00 | 172.50 | 172.50 | 279,333 |
| 2023-06-29 | 171.00 | 175.00 | 168.65 | 175.00 | 175.00 | 19,389 |
| 2023-06-28 | 174.50 | 174.50 | 167.34 | 174.00 | 174.00 | 38,659 |
| 2023-06-27 | 172.50 | 174.00 | 169.54 | 172.50 | 172.50 | 7,708 |
| 2023-06-26 | 175.00 | 175.00 | 168.00 | 172.00 | 172.00 | 118,995 |
| 2023-06-23 | 174.00 | 174.00 | 169.76 | 174.00 | 174.00 | 37,078 |
| 2023-06-22 | 168.00 | 171.50 | 168.00 | 171.25 | 171.25 | 8,131 |
| 2023-06-21 | 168.50 | 175.00 | 168.50 | 175.00 | 175.00 | 150,723 |
| 2023-06-20 | 168.50 | 174.50 | 168.50 | 169.75 | 169.75 | 29,408 |
| 2023-06-19 | 171.00 | 173.00 | 168.00 | 168.00 | 168.00 | 22,577 |
| 2023-06-16 | 168.00 | 172.48 | 168.00 | 170.00 | 170.00 | 88,490 |
| 2023-06-15 | 170.50 | 173.50 | 167.87 | 171.25 | 171.25 | 14,922 |
| 2023-06-14 | 170.50 | 174.50 | 170.50 | 170.50 | 170.50 | 40,418 |
| 2023-06-13 | 174.50 | 175.00 | 172.00 | 172.00 | 172.00 | 33,397 |
| 2023-06-12 | 173.00 | 177.00 | 173.00 | 177.00 | 177.00 | 35,864 |
| 2023-06-09 | 182.00 | 182.00 | 174.00 | 178.50 | 178.50 | 18,941 |
| 2023-06-08 | 176.50 | 181.00 | 175.00 | 176.50 | 176.50 | 3,525 |
| 2023-06-07 | 178.00 | 178.05 | 174.00 | 176.50 | 176.50 | 21,576 |
| 2023-06-06 | 175.00 | 181.50 | 171.50 | 177.00 | 177.00 | 44,057 |
| 2023-06-05 | 172.00 | 175.55 | 172.00 | 172.00 | 172.00 | 33,036 |
| 2023-06-02 | 173.50 | 180.00 | 171.50 | 174.00 | 174.00 | 96,046 |
| 2023-06-01 | 176.00 | 181.50 | 171.38 | 176.00 | 176.00 | 9,182 |
| 2023-05-31 | 175.55 | 176.50 | 172.70 | 176.50 | 176.50 | 4,421 |
| 2023-05-30 | 171.50 | 181.50 | 171.50 | 176.50 | 176.50 | 6,156 |
| 2023-05-26 | 178.00 | 178.50 | 171.00 | 173.00 | 173.00 | 41,531 |
| 2023-05-25 | 174.00 | 174.33 | 171.41 | 174.00 | 174.00 | 50,199 |
| 2023-05-24 | 176.00 | 177.00 | 170.98 | 175.00 | 175.00 | 46,119 |
| 2023-05-23 | 178.00 | 178.92 | 176.75 | 177.25 | 177.25 | 5,007 |
| 2023-05-22 | 178.00 | 179.50 | 178.00 | 178.75 | 178.75 | 13,137 |
| 2023-05-19 | 180.00 | 180.00 | 176.50 | 178.00 | 178.00 | 18,890 |
| 2023-05-18 | 178.50 | 180.50 | 176.50 | 178.50 | 178.50 | 13,155 |
| 2023-05-17 | 178.00 | 179.50 | 177.00 | 179.00 | 179.00 | 19,820 |
| 2023-05-16 | 180.00 | 181.50 | 180.00 | 180.00 | 180.00 | 7,146 |
| 2023-05-15 | 183.00 | 183.00 | 179.40 | 180.25 | 180.25 | 6,904 |
| 2023-05-12 | 183.00 | 183.00 | 179.10 | 183.00 | 183.00 | 26,932 |
| 2023-05-11 | 180.50 | 184.00 | 179.00 | 182.50 | 182.50 | 99,195 |
| 2023-05-10 | 182.00 | 184.00 | 179.75 | 182.00 | 182.00 | 210,172 |
| 2023-05-09 | 186.00 | 186.00 | 178.75 | 186.00 | 186.00 | 1,312 |
| 2023-05-05 | 182.25 | 182.25 | 179.60 | 182.00 | 182.00 | 73,680 |
| 2023-05-04 | 180.00 | 189.50 | 178.50 | 180.00 | 180.00 | 115,256 |
| 2023-05-03 | 180.00 | 189.50 | 177.02 | 185.50 | 185.50 | 68,069 |
| 2023-05-02 | 173.00 | 178.50 | 167.69 | 178.00 | 178.00 | 257,793 |
| 2023-04-28 | 174.00 | 174.04 | 170.00 | 174.00 | 174.00 | 13,156 |
| 2023-04-27 | 170.00 | 175.00 | 170.00 | 172.50 | 172.50 | 96,377 |
| 2023-04-26 | 172.50 | 174.50 | 170.45 | 172.50 | 172.50 | 17,595 |
| 2023-04-25 | 175.50 | 175.98 | 168.00 | 172.75 | 172.75 | 204,691 |
| 2023-04-24 | 181.50 | 182.95 | 175.00 | 175.00 | 175.00 | 106,243 |
| 2023-04-21 | 183.50 | 183.50 | 180.00 | 181.00 | 181.00 | 215,272 |
| 2023-04-20 | 182.00 | 189.50 | 181.50 | 182.00 | 182.00 | 43,809 |
| 2023-04-19 | 186.50 | 189.50 | 183.00 | 186.50 | 186.50 | 64,927 |
| 2023-04-18 | 195.00 | 195.00 | 186.00 | 186.00 | 186.00 | 208,140 |
| 2023-04-17 | 195.00 | 199.00 | 192.00 | 193.00 | 193.00 | 25,428 |
| 2023-04-14 | 196.00 | 199.50 | 193.49 | 193.75 | 193.75 | 35,748 |
| 2023-04-13 | 204.00 | 204.00 | 196.42 | 197.00 | 197.00 | 57,876 |
| 2023-04-12 | 203.00 | 204.00 | 197.50 | 200.00 | 200.00 | 99,411 |
| 2023-04-11 | 203.00 | 206.00 | 197.50 | 204.00 | 204.00 | 601,051 |
| 2023-04-06 | 200.00 | 200.75 | 199.55 | 200.00 | 200.00 | 84,979 |
| 2023-04-05 | 200.00 | 205.00 | 198.00 | 200.25 | 200.25 | 29,711 |
| 2023-04-04 | 205.00 | 210.00 | 202.00 | 204.00 | 204.00 | 562,019 |
| 2023-04-03 | 205.00 | 214.00 | 205.00 | 208.00 | 208.00 | 150,509 |
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.