Xaar plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-20 | 251.00 | 255.50 | 247.94 | 252.50 | 252.50 | 36,829 |
| 2022-04-19 | 249.50 | 256.50 | 246.04 | 252.50 | 252.50 | 50,912 |
| 2022-04-14 | 253.50 | 260.00 | 253.50 | 255.00 | 255.00 | 106,588 |
| 2022-04-13 | 255.50 | 259.50 | 247.46 | 259.50 | 259.50 | 142,113 |
| 2022-04-12 | 258.50 | 258.76 | 248.50 | 250.00 | 250.00 | 116,360 |
| 2022-04-11 | 265.50 | 265.70 | 255.94 | 258.50 | 258.50 | 299,728 |
| 2022-04-08 | 267.00 | 269.50 | 260.00 | 265.00 | 265.00 | 504,647 |
| 2022-04-07 | 265.00 | 272.00 | 262.11 | 270.00 | 270.00 | 213,225 |
| 2022-04-06 | 270.50 | 274.50 | 262.00 | 270.00 | 270.00 | 334,458 |
| 2022-04-05 | 266.50 | 275.00 | 264.40 | 273.00 | 273.00 | 603,249 |
| 2022-04-04 | 259.00 | 271.00 | 255.74 | 268.50 | 268.50 | 232,138 |
| 2022-04-01 | 262.00 | 263.00 | 255.00 | 255.00 | 255.00 | 283,836 |
| 2022-03-31 | 240.50 | 262.62 | 240.50 | 258.50 | 258.50 | 1,014,053 |
| 2022-03-30 | 243.50 | 251.00 | 237.00 | 243.00 | 243.00 | 312,420 |
| 2022-03-29 | 250.00 | 256.00 | 240.50 | 250.00 | 250.00 | 876,839 |
| 2022-03-28 | 228.00 | 248.50 | 228.00 | 243.00 | 243.00 | 85,623 |
| 2022-03-25 | 232.00 | 239.00 | 225.50 | 239.00 | 239.00 | 943,763 |
| 2022-03-24 | 215.00 | 236.48 | 215.00 | 235.50 | 235.50 | 589,182 |
| 2022-03-23 | 193.00 | 225.00 | 193.00 | 218.00 | 218.00 | 309,623 |
| 2022-03-22 | 199.20 | 205.00 | 195.00 | 205.00 | 205.00 | 77,422 |
| 2022-03-21 | 198.60 | 203.50 | 193.00 | 198.60 | 198.60 | 45,198 |
| 2022-03-18 | 193.20 | 204.00 | 193.20 | 198.80 | 198.80 | 34,402 |
| 2022-03-17 | 196.80 | 203.37 | 192.28 | 198.80 | 198.80 | 149,738 |
| 2022-03-16 | 199.00 | 204.39 | 193.00 | 193.00 | 193.00 | 58,450 |
| 2022-03-15 | 201.00 | 201.00 | 193.40 | 193.80 | 193.80 | 28,513 |
| 2022-03-14 | 207.00 | 207.00 | 197.66 | 206.00 | 206.00 | 27,554 |
| 2022-03-11 | 199.80 | 203.24 | 195.03 | 201.00 | 201.00 | 26,019 |
| 2022-03-10 | 199.00 | 202.49 | 196.60 | 200.00 | 200.00 | 38,377 |
| 2022-03-09 | 200.00 | 200.00 | 190.65 | 195.60 | 195.60 | 35,844 |
| 2022-03-08 | 184.40 | 193.80 | 182.80 | 192.00 | 192.00 | 22,801 |
| 2022-03-07 | 181.20 | 190.29 | 175.00 | 188.00 | 188.00 | 183,468 |
| 2022-03-04 | 195.20 | 195.20 | 174.83 | 186.00 | 186.00 | 308,390 |
| 2022-03-03 | 211.50 | 211.50 | 195.00 | 195.00 | 195.00 | 98,132 |
| 2022-03-02 | 199.00 | 206.00 | 199.00 | 206.00 | 206.00 | 50,965 |
| 2022-03-01 | 204.50 | 205.00 | 195.66 | 203.00 | 203.00 | 108,071 |
| 2022-02-28 | 198.00 | 205.00 | 197.20 | 203.00 | 203.00 | 23,491 |
| 2022-02-25 | 205.50 | 205.50 | 197.74 | 203.00 | 203.00 | 42,552 |
| 2022-02-24 | 197.00 | 203.00 | 193.71 | 203.00 | 203.00 | 128,443 |
| 2022-02-23 | 219.50 | 220.00 | 206.93 | 210.00 | 210.00 | 53,665 |
| 2022-02-22 | 197.60 | 217.50 | 195.20 | 215.00 | 215.00 | 87,262 |
| 2022-02-21 | 207.50 | 214.50 | 196.77 | 203.00 | 203.00 | 153,000 |
| 2022-02-18 | 211.00 | 212.75 | 205.00 | 205.00 | 205.00 | 10,520 |
| 2022-02-17 | 212.50 | 215.00 | 205.50 | 210.00 | 210.00 | 45,860 |
| 2022-02-16 | 210.00 | 214.50 | 209.50 | 214.00 | 214.00 | 22,892 |
| 2022-02-15 | 206.00 | 210.00 | 203.00 | 209.00 | 209.00 | 21,235 |
| 2022-02-14 | 209.00 | 214.54 | 207.00 | 208.00 | 208.00 | 88,010 |
| 2022-02-11 | 209.50 | 217.50 | 208.00 | 217.50 | 217.50 | 29,142 |
| 2022-02-10 | 214.50 | 223.55 | 209.16 | 215.00 | 215.00 | 56,905 |
| 2022-02-09 | 205.00 | 222.00 | 202.45 | 218.00 | 218.00 | 202,219 |
| 2022-02-08 | 202.50 | 205.25 | 196.16 | 204.50 | 204.50 | 529,028 |
| 2022-02-07 | 204.50 | 209.00 | 200.50 | 203.50 | 203.50 | 16,098 |
| 2022-02-04 | 204.50 | 207.99 | 202.48 | 203.00 | 203.00 | 49,320 |
| 2022-02-03 | 206.50 | 210.00 | 198.40 | 204.50 | 204.50 | 92,067 |
| 2022-02-02 | 215.00 | 217.50 | 208.00 | 211.50 | 211.50 | 28,909 |
| 2022-02-01 | 214.50 | 217.72 | 210.98 | 214.00 | 214.00 | 41,938 |
| 2022-01-31 | 214.00 | 217.88 | 210.21 | 215.50 | 215.50 | 43,514 |
| 2022-01-28 | 216.50 | 220.50 | 213.00 | 217.00 | 217.00 | 157,614 |
| 2022-01-27 | 213.50 | 222.00 | 212.50 | 222.00 | 222.00 | 97,763 |
| 2022-01-26 | 205.50 | 222.50 | 205.00 | 219.00 | 219.00 | 140,977 |
| 2022-01-25 | 203.00 | 205.59 | 197.10 | 204.50 | 204.50 | 126,121 |
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.