Xaar plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-18 | 192.00 | 198.80 | 190.00 | 194.40 | 194.40 | 18,788 |
| 2022-07-15 | 193.12 | 193.12 | 190.00 | 192.50 | 192.50 | 13,997 |
| 2022-07-14 | 195.00 | 195.00 | 188.00 | 191.00 | 191.00 | 153,428 |
| 2022-07-13 | 193.20 | 200.55 | 187.00 | 187.00 | 187.00 | 347,437 |
| 2022-07-12 | 193.00 | 205.00 | 193.00 | 193.00 | 193.00 | 22,930 |
| 2022-07-11 | 193.20 | 201.50 | 190.00 | 190.00 | 190.00 | 27,627 |
| 2022-07-08 | 196.00 | 201.90 | 196.00 | 196.00 | 196.00 | 9,758 |
| 2022-07-07 | 201.00 | 202.50 | 195.89 | 200.00 | 200.00 | 5,575 |
| 2022-07-06 | 204.00 | 204.00 | 195.00 | 195.00 | 195.00 | 12,773 |
| 2022-07-05 | 194.60 | 203.50 | 182.20 | 196.00 | 196.00 | 718,768 |
| 2022-07-04 | 185.00 | 194.80 | 185.00 | 185.00 | 185.00 | 81,658 |
| 2022-07-01 | 183.00 | 189.80 | 183.00 | 185.00 | 185.00 | 49,287 |
| 2022-06-30 | 182.40 | 189.80 | 182.00 | 182.40 | 182.40 | 61,953 |
| 2022-06-29 | 190.04 | 192.80 | 186.10 | 186.10 | 186.10 | 9,173 |
| 2022-06-28 | 183.40 | 194.60 | 182.20 | 186.00 | 186.00 | 21,775 |
| 2022-06-27 | 188.00 | 193.50 | 182.00 | 183.40 | 183.40 | 25,788 |
| 2022-06-24 | 192.00 | 197.60 | 188.20 | 194.00 | 194.00 | 34,920 |
| 2022-06-23 | 192.00 | 195.01 | 192.00 | 192.00 | 192.00 | 452,012 |
| 2022-06-22 | 197.60 | 204.50 | 195.00 | 196.00 | 196.00 | 270,478 |
| 2022-06-21 | 198.60 | 199.98 | 195.00 | 197.40 | 197.40 | 89,392 |
| 2022-06-20 | 195.00 | 199.80 | 194.60 | 199.00 | 199.00 | 20,756 |
| 2022-06-17 | 195.00 | 199.80 | 194.30 | 195.00 | 195.00 | 64,598 |
| 2022-06-16 | 200.50 | 206.08 | 190.89 | 193.20 | 193.20 | 37,091 |
| 2022-06-15 | 200.00 | 209.00 | 192.83 | 201.00 | 201.00 | 51,461 |
| 2022-06-14 | 201.50 | 208.79 | 192.34 | 196.00 | 196.00 | 71,177 |
| 2022-06-13 | 210.00 | 210.78 | 201.21 | 202.50 | 202.50 | 107,406 |
| 2022-06-10 | 213.00 | 220.00 | 211.28 | 215.00 | 215.00 | 37,565 |
| 2022-06-09 | 217.00 | 217.00 | 212.44 | 215.00 | 215.00 | 14,568 |
| 2022-06-08 | 220.00 | 220.00 | 212.50 | 214.00 | 214.00 | 24,232 |
| 2022-06-07 | 215.00 | 220.00 | 212.76 | 216.50 | 216.50 | 43,431 |
| 2022-06-06 | 207.00 | 217.50 | 207.00 | 216.50 | 216.50 | 210,339 |
| 2022-06-01 | 217.00 | 218.50 | 212.00 | 215.00 | 215.00 | 34,682 |
| 2022-05-31 | 211.00 | 220.00 | 205.92 | 213.50 | 213.50 | 147,203 |
| 2022-05-30 | 218.50 | 220.00 | 213.57 | 217.00 | 217.00 | 80,236 |
| 2022-05-27 | 221.00 | 226.00 | 217.58 | 219.00 | 219.00 | 30,832 |
| 2022-05-26 | 225.00 | 228.50 | 222.00 | 222.00 | 222.00 | 25,479 |
| 2022-05-25 | 222.50 | 229.50 | 216.00 | 225.00 | 225.00 | 218,583 |
| 2022-05-24 | 225.50 | 227.00 | 218.00 | 220.00 | 220.00 | 203,205 |
| 2022-05-23 | 232.50 | 234.88 | 227.50 | 227.50 | 227.50 | 36,539 |
| 2022-05-20 | 227.00 | 245.50 | 223.00 | 235.00 | 235.00 | 580,965 |
| 2022-05-19 | 226.50 | 231.68 | 221.00 | 224.00 | 224.00 | 12,590 |
| 2022-05-18 | 230.50 | 234.05 | 225.50 | 230.00 | 230.00 | 241,377 |
| 2022-05-17 | 215.50 | 234.02 | 215.50 | 229.50 | 229.50 | 114,676 |
| 2022-05-16 | 230.00 | 230.00 | 221.03 | 224.00 | 224.00 | 139,824 |
| 2022-05-13 | 219.50 | 229.50 | 211.40 | 229.50 | 229.50 | 76,098 |
| 2022-05-12 | 216.00 | 218.00 | 212.11 | 214.00 | 214.00 | 20,457 |
| 2022-05-11 | 218.00 | 229.50 | 210.00 | 224.00 | 224.00 | 159,407 |
| 2022-05-10 | 216.50 | 219.50 | 211.00 | 211.00 | 211.00 | 206,455 |
| 2022-05-09 | 229.00 | 234.00 | 205.04 | 216.50 | 216.50 | 348,144 |
| 2022-05-06 | 240.00 | 240.82 | 225.00 | 225.00 | 225.00 | 87,842 |
| 2022-05-05 | 244.50 | 244.50 | 241.00 | 241.00 | 241.00 | 35,612 |
| 2022-05-04 | 244.00 | 245.00 | 240.00 | 240.50 | 240.50 | 82,500 |
| 2022-05-03 | 246.00 | 248.50 | 241.00 | 242.00 | 242.00 | 83,213 |
| 2022-04-29 | 243.50 | 253.50 | 242.00 | 248.00 | 248.00 | 62,528 |
| 2022-04-28 | 238.00 | 252.37 | 237.50 | 248.50 | 248.50 | 183,283 |
| 2022-04-27 | 228.50 | 237.00 | 226.50 | 237.00 | 237.00 | 81,675 |
| 2022-04-26 | 235.00 | 239.50 | 227.00 | 227.00 | 227.00 | 140,975 |
| 2022-04-25 | 236.00 | 237.91 | 223.37 | 226.00 | 226.00 | 196,235 |
| 2022-04-22 | 246.50 | 248.76 | 241.32 | 242.00 | 242.00 | 66,083 |
| 2022-04-21 | 247.50 | 257.50 | 246.50 | 248.00 | 248.00 | 120,737 |
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.