Xaar plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-06 | 207.00 | 207.34 | 200.00 | 206.00 | 206.00 | 151,308 |
| 2023-01-05 | 195.00 | 207.00 | 188.92 | 207.00 | 207.00 | 106,245 |
| 2023-01-04 | 195.00 | 195.00 | 186.00 | 195.00 | 195.00 | 30,407 |
| 2023-01-03 | 194.60 | 194.60 | 186.20 | 189.00 | 189.00 | 75,034 |
| 2022-12-30 | 190.00 | 194.00 | 186.00 | 194.00 | 194.00 | 77,701 |
| 2022-12-29 | 188.80 | 189.80 | 187.40 | 187.40 | 187.40 | 14,298 |
| 2022-12-28 | 185.00 | 189.40 | 184.20 | 185.60 | 185.60 | 20,735 |
| 2022-12-23 | 181.00 | 185.70 | 181.00 | 185.70 | 185.70 | 59,139 |
| 2022-12-22 | 182.40 | 189.01 | 178.20 | 182.00 | 182.00 | 65,210 |
| 2022-12-21 | 183.02 | 186.60 | 181.60 | 184.10 | 184.10 | 66,082 |
| 2022-12-20 | 179.60 | 183.17 | 179.60 | 180.00 | 180.00 | 3,520 |
| 2022-12-19 | 186.04 | 186.04 | 184.00 | 184.00 | 184.00 | 2,672 |
| 2022-12-16 | 184.80 | 185.00 | 182.00 | 185.00 | 185.00 | 104,921 |
| 2022-12-15 | 186.00 | 188.00 | 180.20 | 188.00 | 188.00 | 111,555 |
| 2022-12-14 | 182.95 | 187.00 | 182.95 | 184.70 | 184.70 | 41,297 |
| 2022-12-13 | 187.80 | 187.80 | 186.00 | 186.20 | 186.20 | 6,648 |
| 2022-12-12 | 180.00 | 185.58 | 178.40 | 180.00 | 180.00 | 18,309 |
| 2022-12-09 | 183.49 | 186.00 | 182.36 | 182.50 | 182.50 | 20,520 |
| 2022-12-08 | 180.20 | 182.82 | 180.00 | 180.00 | 180.00 | 168,730 |
| 2022-12-07 | 186.00 | 187.70 | 181.51 | 186.00 | 186.00 | 272,700 |
| 2022-12-06 | 195.00 | 199.80 | 185.28 | 187.00 | 187.00 | 70,933 |
| 2022-12-05 | 197.00 | 202.50 | 191.00 | 197.50 | 197.50 | 47,813 |
| 2022-12-02 | 205.50 | 215.00 | 197.00 | 197.00 | 197.00 | 877,481 |
| 2022-12-01 | 211.20 | 211.51 | 205.50 | 208.00 | 208.00 | 24,058 |
| 2022-11-30 | 209.00 | 214.50 | 207.37 | 211.50 | 211.50 | 30,052 |
| 2022-11-29 | 211.08 | 214.00 | 206.00 | 210.00 | 210.00 | 28,684 |
| 2022-11-28 | 202.50 | 214.50 | 202.50 | 205.00 | 205.00 | 19,303 |
| 2022-11-25 | 207.00 | 211.00 | 204.95 | 211.00 | 211.00 | 19,129 |
| 2022-11-24 | 206.50 | 206.75 | 201.50 | 201.50 | 201.50 | 15,604 |
| 2022-11-23 | 204.50 | 211.00 | 196.84 | 211.00 | 211.00 | 45,948 |
| 2022-11-22 | 205.00 | 205.00 | 198.92 | 204.50 | 204.50 | 17,293 |
| 2022-11-21 | 195.00 | 203.52 | 195.00 | 195.00 | 195.00 | 10,835 |
| 2022-11-18 | 195.00 | 200.50 | 195.00 | 195.00 | 195.00 | 26,126 |
| 2022-11-17 | 195.20 | 202.50 | 192.12 | 198.75 | 198.75 | 36,727 |
| 2022-11-16 | 201.50 | 201.50 | 192.50 | 193.00 | 193.00 | 17,500 |
| 2022-11-15 | 195.50 | 200.00 | 193.98 | 195.75 | 195.75 | 28,817 |
| 2022-11-14 | 193.80 | 199.62 | 191.00 | 191.00 | 191.00 | 21,638 |
| 2022-11-11 | 195.60 | 199.29 | 192.02 | 192.70 | 192.70 | 81,707 |
| 2022-11-10 | 194.40 | 202.00 | 185.00 | 202.00 | 202.00 | 27,554 |
| 2022-11-09 | 193.95 | 193.95 | 188.58 | 189.10 | 189.10 | 13,014 |
| 2022-11-08 | 183.80 | 194.25 | 180.83 | 194.00 | 194.00 | 60,299 |
| 2022-11-07 | 180.20 | 186.07 | 178.20 | 180.80 | 180.80 | 17,557 |
| 2022-11-04 | 180.20 | 186.80 | 180.20 | 181.00 | 181.00 | 44,218 |
| 2022-11-03 | 180.80 | 187.04 | 180.80 | 181.00 | 181.00 | 43,107 |
| 2022-11-02 | 185.80 | 187.40 | 181.93 | 185.30 | 185.30 | 65,452 |
| 2022-11-01 | 171.80 | 185.00 | 170.20 | 182.90 | 182.90 | 65,656 |
| 2022-10-31 | 168.80 | 170.00 | 163.12 | 170.00 | 170.00 | 61,372 |
| 2022-10-28 | 162.00 | 169.00 | 155.20 | 166.40 | 166.40 | 113,709 |
| 2022-10-27 | 159.95 | 162.00 | 158.50 | 158.50 | 158.50 | 2,111 |
| 2022-10-26 | 161.80 | 161.80 | 158.90 | 160.00 | 160.00 | 18,928 |
| 2022-10-25 | 160.00 | 160.00 | 158.73 | 158.90 | 158.90 | 8,090 |
| 2022-10-24 | 154.00 | 161.00 | 154.00 | 160.00 | 160.00 | 16,090 |
| 2022-10-21 | 160.00 | 160.00 | 158.00 | 158.20 | 158.20 | 91,219 |
| 2022-10-20 | 158.50 | 158.50 | 158.10 | 158.10 | 158.10 | 3,000 |
| 2022-10-19 | 160.00 | 160.00 | 159.49 | 160.00 | 160.00 | 467 |
| 2022-10-18 | 160.00 | 161.20 | 153.20 | 160.00 | 160.00 | 70,801 |
| 2022-10-17 | 160.60 | 160.60 | 152.49 | 156.00 | 156.00 | 39,984 |
| 2022-10-14 | 154.80 | 161.00 | 151.82 | 157.60 | 157.60 | 77,607 |
| 2022-10-13 | 145.00 | 152.74 | 140.00 | 148.00 | 148.00 | 353,030 |
| 2022-10-12 | 162.60 | 162.98 | 141.96 | 144.50 | 144.50 | 459,610 |
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.