Xaar plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-12 | 162.60 | 162.98 | 141.96 | 144.50 | 144.50 | 459,610 |
| 2022-10-11 | 170.00 | 170.00 | 162.00 | 162.00 | 162.00 | 252,470 |
| 2022-10-10 | 172.00 | 179.80 | 171.00 | 175.00 | 175.00 | 33,570 |
| 2022-10-07 | 176.75 | 176.99 | 175.00 | 175.50 | 175.50 | 100,590 |
| 2022-10-06 | 170.80 | 175.00 | 170.00 | 175.00 | 175.00 | 3,494 |
| 2022-10-05 | 172.20 | 184.80 | 172.00 | 172.00 | 172.00 | 17,870 |
| 2022-10-04 | 175.00 | 179.00 | 174.00 | 175.00 | 175.00 | 451,287 |
| 2022-10-03 | 177.00 | 177.00 | 170.20 | 175.00 | 175.00 | 51,502 |
| 2022-09-30 | 173.00 | 179.80 | 170.20 | 173.00 | 173.00 | 19,121 |
| 2022-09-29 | 190.00 | 192.73 | 170.20 | 178.00 | 178.00 | 357,148 |
| 2022-09-28 | 197.20 | 198.00 | 190.00 | 197.00 | 197.00 | 262,453 |
| 2022-09-27 | 200.00 | 204.50 | 196.00 | 199.00 | 199.00 | 108,468 |
| 2022-09-26 | 195.00 | 204.00 | 195.00 | 204.00 | 204.00 | 141,737 |
| 2022-09-23 | 195.20 | 201.00 | 195.20 | 196.00 | 196.00 | 51,247 |
| 2022-09-22 | 197.20 | 201.00 | 195.00 | 197.00 | 197.00 | 55,765 |
| 2022-09-21 | 200.00 | 206.00 | 195.20 | 200.00 | 200.00 | 55,688 |
| 2022-09-20 | 215.50 | 220.50 | 200.00 | 207.00 | 207.00 | 120,113 |
| 2022-09-16 | 208.50 | 220.00 | 205.00 | 220.00 | 220.00 | 267,349 |
| 2022-09-15 | 210.00 | 210.00 | 201.59 | 210.00 | 210.00 | 10,993 |
| 2022-09-14 | 205.00 | 209.28 | 202.90 | 205.00 | 205.00 | 69,376 |
| 2022-09-13 | 208.00 | 211.90 | 208.00 | 208.00 | 208.00 | 27,018 |
| 2022-09-12 | 209.50 | 212.00 | 203.00 | 212.00 | 212.00 | 42,534 |
| 2022-09-09 | 202.00 | 208.50 | 202.00 | 205.00 | 205.00 | 6,999 |
| 2022-09-08 | 200.00 | 208.00 | 200.00 | 208.00 | 208.00 | 9,022 |
| 2022-09-07 | 208.00 | 208.00 | 198.00 | 208.00 | 208.00 | 68,799 |
| 2022-09-06 | 199.00 | 208.00 | 198.05 | 208.00 | 208.00 | 69,479 |
| 2022-09-05 | 195.20 | 207.50 | 195.00 | 197.50 | 197.50 | 34,375 |
| 2022-09-02 | 200.00 | 204.00 | 195.20 | 201.00 | 201.00 | 33,541 |
| 2022-09-01 | 205.00 | 205.00 | 201.00 | 202.50 | 202.50 | 51,952 |
| 2022-08-31 | 206.00 | 209.50 | 205.00 | 207.75 | 207.75 | 62,395 |
| 2022-08-30 | 204.00 | 209.50 | 204.00 | 209.00 | 209.00 | 51,748 |
| 2022-08-26 | 206.00 | 208.47 | 204.00 | 206.00 | 206.00 | 283,696 |
| 2022-08-25 | 209.50 | 209.91 | 205.81 | 208.25 | 208.25 | 115,527 |
| 2022-08-24 | 206.00 | 210.00 | 205.00 | 206.00 | 206.00 | 38,928 |
| 2022-08-23 | 206.00 | 214.50 | 206.00 | 206.00 | 206.00 | 36,429 |
| 2022-08-22 | 210.50 | 215.00 | 206.26 | 208.00 | 208.00 | 158,222 |
| 2022-08-19 | 220.00 | 220.00 | 211.00 | 211.75 | 211.75 | 22,875 |
| 2022-08-18 | 219.50 | 219.50 | 211.71 | 219.50 | 219.50 | 11,194 |
| 2022-08-17 | 213.59 | 218.15 | 211.76 | 215.25 | 215.25 | 9,216 |
| 2022-08-16 | 214.00 | 214.80 | 210.00 | 214.00 | 214.00 | 30,822 |
| 2022-08-15 | 215.50 | 223.50 | 210.00 | 210.00 | 210.00 | 42,239 |
| 2022-08-12 | 219.00 | 219.00 | 217.25 | 219.00 | 219.00 | 36,162 |
| 2022-08-11 | 220.00 | 224.00 | 212.50 | 224.00 | 224.00 | 17,325 |
| 2022-08-10 | 215.00 | 219.50 | 210.33 | 217.00 | 217.00 | 113,668 |
| 2022-08-09 | 227.00 | 227.25 | 216.00 | 216.00 | 216.00 | 48,872 |
| 2022-08-08 | 226.00 | 232.00 | 225.00 | 229.00 | 229.00 | 53,608 |
| 2022-08-05 | 229.00 | 236.00 | 227.00 | 231.00 | 231.00 | 28,785 |
| 2022-08-04 | 234.40 | 240.00 | 231.00 | 234.50 | 234.50 | 30,673 |
| 2022-08-03 | 235.00 | 238.62 | 229.77 | 236.00 | 236.00 | 76,733 |
| 2022-08-02 | 232.00 | 237.30 | 229.66 | 233.50 | 233.50 | 54,327 |
| 2022-08-01 | 231.50 | 232.00 | 220.50 | 232.00 | 232.00 | 43,285 |
| 2022-07-29 | 221.00 | 228.00 | 220.00 | 225.50 | 225.50 | 33,111 |
| 2022-07-28 | 210.00 | 227.00 | 209.97 | 221.00 | 221.00 | 139,067 |
| 2022-07-27 | 205.00 | 211.75 | 202.96 | 211.50 | 211.50 | 350,852 |
| 2022-07-26 | 204.50 | 204.50 | 200.74 | 202.50 | 202.50 | 9,449 |
| 2022-07-25 | 200.50 | 204.50 | 200.50 | 202.50 | 202.50 | 21,871 |
| 2022-07-22 | 202.00 | 208.80 | 198.74 | 200.00 | 200.00 | 85,894 |
| 2022-07-21 | 204.00 | 211.00 | 204.00 | 205.00 | 205.00 | 77,116 |
| 2022-07-20 | 200.00 | 212.50 | 199.32 | 207.00 | 207.00 | 341,439 |
| 2022-07-19 | 192.00 | 196.22 | 192.00 | 194.90 | 194.90 | 60,964 |
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.