Xaar plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-30 | 120.00 | 121.40 | 116.50 | 119.00 | 119.00 | 5,872 |
| 2026-07-29 | 121.50 | 126.50 | 118.50 | 120.00 | 120.00 | 143,066 |
| 2026-07-28 | 120.50 | 126.50 | 120.50 | 126.50 | 126.50 | 66,471 |
| 2026-07-27 | 118.00 | 126.50 | 116.51 | 126.50 | 126.50 | 156,843 |
| 2026-07-24 | 114.00 | 120.00 | 113.00 | 120.00 | 120.00 | 47,549 |
| 2026-07-23 | 120.00 | 121.50 | 112.80 | 121.50 | 121.50 | 44,004 |
| 2026-07-22 | 119.50 | 119.50 | 112.00 | 118.50 | 118.50 | 14,990 |
| 2026-07-21 | 114.00 | 119.50 | 112.85 | 119.50 | 119.50 | 3,992 |
| 2026-07-20 | 110.00 | 120.00 | 110.00 | 120.00 | 120.00 | 29,721 |
| 2026-07-17 | 113.50 | 118.00 | 111.00 | 118.00 | 118.00 | 7,515 |
| 2026-07-16 | 112.00 | 120.00 | 111.73 | 113.50 | 113.50 | 76,342 |
| 2026-07-15 | 115.00 | 116.00 | 108.66 | 115.00 | 115.00 | 251,328 |
| 2026-07-14 | 116.00 | 119.00 | 115.00 | 116.50 | 116.50 | 18,636 |
| 2026-07-13 | 121.50 | 124.50 | 117.00 | 119.00 | 119.00 | 16,134 |
| 2026-07-10 | 120.00 | 125.00 | 116.90 | 125.00 | 125.00 | 68,996 |
| 2026-07-09 | 125.00 | 125.00 | 116.00 | 125.00 | 125.00 | 2,579 |
| 2026-07-08 | 121.50 | 125.00 | 116.00 | 125.00 | 125.00 | 108,030 |
| 2026-07-07 | 124.50 | 125.00 | 118.00 | 125.00 | 125.00 | 14,013 |
| 2026-07-06 | 120.00 | 124.50 | 117.00 | 123.00 | 123.00 | 22,116 |
| 2026-07-03 | 117.00 | 124.50 | 116.63 | 120.50 | 120.50 | 239,769 |
| 2026-07-02 | 120.50 | 121.50 | 118.00 | 119.00 | 119.00 | 75,106 |
| 2026-07-01 | 115.00 | 116.00 | 113.00 | 113.00 | 113.00 | 257,556 |
| 2026-06-30 | 113.00 | 118.00 | 111.50 | 115.00 | 115.00 | 309,828 |
| 2026-06-29 | 120.00 | 122.00 | 117.50 | 117.50 | 117.50 | 18,256 |
| 2026-06-26 | 122.00 | 122.00 | 120.50 | 121.50 | 121.50 | 9,314 |
| 2026-06-25 | 122.00 | 127.50 | 120.00 | 122.00 | 122.00 | 116,360 |
| 2026-06-24 | 120.00 | 127.50 | 120.00 | 127.50 | 127.50 | 22,507 |
| 2026-06-23 | 125.00 | 125.00 | 120.00 | 122.00 | 122.00 | 28,791 |
| 2026-06-22 | 133.50 | 133.50 | 125.00 | 125.00 | 125.00 | 58,694 |
| 2026-06-19 | 137.00 | 141.50 | 132.00 | 132.00 | 132.00 | 58,908 |
| 2026-06-18 | 136.00 | 144.50 | 135.00 | 135.50 | 135.50 | 30,446 |
| 2026-06-17 | 136.00 | 144.50 | 136.00 | 137.00 | 137.00 | 175 |
| 2026-06-16 | 140.00 | 144.50 | 136.50 | 140.00 | 140.00 | 7,146 |
| 2026-06-15 | 135.50 | 144.50 | 135.50 | 138.50 | 138.50 | 20,154 |
| 2026-06-12 | 138.00 | 144.50 | 135.00 | 137.00 | 137.00 | 18,523 |
| 2026-06-11 | 144.50 | 144.50 | 136.00 | 140.00 | 140.00 | 3,204 |
| 2026-06-10 | 138.00 | 144.50 | 138.00 | 141.25 | 141.25 | 805 |
| 2026-06-09 | 145.00 | 145.00 | 137.00 | 138.00 | 138.00 | 25,547 |
| 2026-06-08 | 145.00 | 145.00 | 135.00 | 145.00 | 145.00 | 17,072 |
| 2026-06-05 | 140.00 | 145.00 | 137.00 | 142.00 | 142.00 | 59,337 |
| 2026-06-04 | 136.00 | 139.50 | 134.50 | 136.00 | 136.00 | 5,883 |
| 2026-06-03 | 137.00 | 140.00 | 134.50 | 135.00 | 135.00 | 25,517 |
| 2026-06-02 | 134.50 | 140.00 | 134.50 | 137.00 | 137.00 | 285,888 |
| 2026-06-01 | 130.00 | 139.50 | 130.00 | 139.50 | 139.50 | 155,793 |
| 2026-05-29 | 128.50 | 137.00 | 128.00 | 131.00 | 131.00 | 33,956 |
| 2026-05-28 | 143.50 | 144.00 | 131.00 | 131.00 | 131.00 | 59,475 |
| 2026-05-27 | 140.00 | 144.00 | 137.50 | 140.00 | 140.00 | 39,022 |
| 2026-05-26 | 139.50 | 147.00 | 138.00 | 138.00 | 138.00 | 26,849 |
| 2026-05-22 | 143.50 | 148.00 | 140.00 | 143.50 | 143.50 | 10,487 |
| 2026-05-21 | 147.00 | 148.00 | 139.50 | 143.75 | 143.75 | 57,304 |
| 2026-05-20 | 139.50 | 144.00 | 139.50 | 139.50 | 139.50 | 18,851 |
| 2026-05-19 | 141.00 | 148.50 | 139.50 | 142.25 | 142.25 | 6,532 |
| 2026-05-18 | 149.00 | 149.00 | 140.00 | 148.50 | 148.50 | 15,522 |
| 2026-05-15 | 147.00 | 147.47 | 144.00 | 147.00 | 147.00 | 19,005 |
| 2026-05-14 | 144.00 | 150.00 | 144.00 | 146.00 | 146.00 | 18,120 |
| 2026-05-13 | 146.00 | 149.55 | 145.00 | 147.00 | 147.00 | 73,340 |
| 2026-05-12 | 149.50 | 149.50 | 144.16 | 149.50 | 149.50 | 99,489 |
| 2026-05-11 | 138.50 | 149.28 | 136.00 | 148.50 | 148.50 | 213,485 |
| 2026-05-08 | 138.00 | 138.50 | 136.25 | 138.00 | 138.00 | 4,192,657 |
| 2026-05-07 | 138.00 | 138.00 | 132.50 | 138.00 | 138.00 | 10,435 |
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.