Xaar plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-31 | 195.00 | 209.34 | 194.44 | 207.75 | 207.75 | 196,180 |
| 2023-03-30 | 194.80 | 195.79 | 192.20 | 194.30 | 194.30 | 28,618 |
| 2023-03-29 | 194.60 | 196.12 | 191.80 | 193.00 | 193.00 | 319,482 |
| 2023-03-28 | 180.00 | 195.00 | 180.00 | 188.40 | 188.40 | 258,288 |
| 2023-03-27 | 171.60 | 180.00 | 170.00 | 180.00 | 180.00 | 183,231 |
| 2023-03-24 | 171.00 | 171.00 | 165.20 | 170.00 | 170.00 | 19,138 |
| 2023-03-23 | 166.20 | 173.80 | 164.20 | 168.80 | 168.80 | 313,752 |
| 2023-03-22 | 168.48 | 170.00 | 166.80 | 170.00 | 170.00 | 9,672 |
| 2023-03-21 | 169.00 | 171.90 | 168.00 | 168.20 | 168.20 | 64,164 |
| 2023-03-20 | 170.00 | 174.80 | 168.00 | 168.00 | 168.00 | 10,019 |
| 2023-03-17 | 167.00 | 169.20 | 166.20 | 167.00 | 167.00 | 10,916 |
| 2023-03-16 | 170.00 | 174.80 | 166.20 | 170.50 | 170.50 | 224,033 |
| 2023-03-15 | 170.00 | 174.80 | 168.65 | 170.00 | 170.00 | 28,804 |
| 2023-03-14 | 168.50 | 172.74 | 166.20 | 170.50 | 170.50 | 87,061 |
| 2023-03-13 | 173.50 | 174.00 | 168.10 | 170.00 | 170.00 | 15,989 |
| 2023-03-10 | 169.00 | 173.00 | 169.00 | 169.00 | 169.00 | 65,124 |
| 2023-03-09 | 174.40 | 174.40 | 168.99 | 170.00 | 170.00 | 19,198 |
| 2023-03-08 | 170.00 | 174.80 | 168.99 | 170.00 | 170.00 | 12,932 |
| 2023-03-07 | 170.20 | 172.00 | 168.85 | 172.00 | 172.00 | 76,292 |
| 2023-03-06 | 168.37 | 175.00 | 168.37 | 170.00 | 170.00 | 8,759 |
| 2023-03-03 | 175.00 | 175.00 | 168.08 | 175.00 | 175.00 | 6,263 |
| 2023-03-02 | 175.00 | 175.00 | 165.00 | 170.00 | 170.00 | 3,314 |
| 2023-03-01 | 175.00 | 175.00 | 168.00 | 175.00 | 175.00 | 16,941 |
| 2023-02-28 | 170.20 | 171.80 | 167.48 | 171.80 | 171.80 | 73,650 |
| 2023-02-27 | 170.00 | 172.80 | 167.20 | 170.00 | 170.00 | 19,867 |
| 2023-02-24 | 172.40 | 174.80 | 166.40 | 170.00 | 170.00 | 59,135 |
| 2023-02-23 | 168.40 | 175.00 | 165.00 | 165.00 | 165.00 | 21,791 |
| 2023-02-22 | 168.00 | 174.80 | 167.65 | 168.00 | 168.00 | 7,720 |
| 2023-02-21 | 168.00 | 169.00 | 166.49 | 167.00 | 167.00 | 44,664 |
| 2023-02-20 | 169.80 | 169.80 | 165.20 | 167.50 | 167.50 | 27,542 |
| 2023-02-17 | 165.00 | 169.47 | 164.20 | 167.00 | 167.00 | 33,050 |
| 2023-02-16 | 168.80 | 170.00 | 164.19 | 166.50 | 166.50 | 164,953 |
| 2023-02-15 | 168.80 | 174.40 | 163.99 | 165.00 | 165.00 | 15,027 |
| 2023-02-14 | 175.00 | 176.12 | 165.00 | 165.00 | 165.00 | 153,779 |
| 2023-02-13 | 175.40 | 177.95 | 175.00 | 175.00 | 175.00 | 54,574 |
| 2023-02-10 | 185.40 | 185.40 | 175.20 | 178.00 | 178.00 | 73,912 |
| 2023-02-09 | 181.60 | 184.80 | 177.20 | 180.00 | 180.00 | 19,620 |
| 2023-02-08 | 177.00 | 183.00 | 175.20 | 177.00 | 177.00 | 3,476 |
| 2023-02-07 | 184.00 | 185.40 | 176.58 | 180.30 | 180.30 | 26,950 |
| 2023-02-06 | 175.20 | 184.00 | 175.20 | 175.20 | 175.20 | 13,774 |
| 2023-02-03 | 175.00 | 185.40 | 168.64 | 176.00 | 176.00 | 151,828 |
| 2023-02-02 | 165.00 | 178.60 | 165.00 | 175.20 | 175.20 | 108,007 |
| 2023-02-01 | 169.00 | 173.63 | 167.16 | 169.00 | 169.00 | 26,171 |
| 2023-01-31 | 166.00 | 171.57 | 166.00 | 171.00 | 171.00 | 54,857 |
| 2023-01-30 | 169.20 | 174.40 | 165.00 | 167.20 | 167.20 | 21,928 |
| 2023-01-27 | 169.05 | 170.40 | 165.35 | 169.80 | 169.80 | 144,977 |
| 2023-01-26 | 172.00 | 174.80 | 167.44 | 172.00 | 172.00 | 29,913 |
| 2023-01-25 | 165.00 | 168.00 | 165.00 | 166.00 | 166.00 | 350,332 |
| 2023-01-24 | 164.00 | 174.80 | 164.00 | 169.00 | 169.00 | 52,531 |
| 2023-01-23 | 170.00 | 171.25 | 165.00 | 166.00 | 166.00 | 268,936 |
| 2023-01-20 | 172.00 | 174.96 | 169.75 | 170.20 | 170.20 | 604,144 |
| 2023-01-19 | 173.00 | 174.75 | 172.00 | 174.00 | 174.00 | 35,728 |
| 2023-01-18 | 173.80 | 175.20 | 172.92 | 173.40 | 173.40 | 37,960 |
| 2023-01-17 | 174.60 | 175.40 | 168.00 | 173.00 | 173.00 | 73,039 |
| 2023-01-16 | 166.00 | 175.40 | 166.00 | 170.20 | 170.20 | 410,599 |
| 2023-01-13 | 171.60 | 178.00 | 164.22 | 169.20 | 169.20 | 981,411 |
| 2023-01-12 | 195.00 | 196.92 | 174.00 | 175.00 | 175.00 | 428,895 |
| 2023-01-11 | 202.00 | 203.97 | 196.00 | 202.00 | 202.00 | 12,346 |
| 2023-01-10 | 203.50 | 204.71 | 198.20 | 198.20 | 198.20 | 48,381 |
| 2023-01-09 | 206.50 | 206.50 | 200.98 | 204.50 | 204.50 | 9,288 |
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.