Xaar plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-24 | 214.00 | 224.53 | 197.40 | 200.00 | 200.00 | 233,807 |
| 2022-01-21 | 210.00 | 219.00 | 205.50 | 217.00 | 217.00 | 214,852 |
| 2022-01-20 | 193.40 | 215.00 | 191.20 | 215.00 | 215.00 | 343,491 |
| 2022-01-19 | 195.20 | 200.08 | 192.80 | 192.80 | 192.80 | 51,319 |
| 2022-01-18 | 197.20 | 206.00 | 195.00 | 197.00 | 197.00 | 121,295 |
| 2022-01-17 | 197.00 | 206.00 | 195.20 | 202.50 | 202.50 | 108,401 |
| 2022-01-14 | 189.20 | 203.00 | 184.60 | 200.00 | 200.00 | 200,560 |
| 2022-01-13 | 179.00 | 190.00 | 179.00 | 190.00 | 190.00 | 252,831 |
| 2022-01-12 | 179.00 | 184.60 | 177.60 | 178.60 | 178.60 | 6,662 |
| 2022-01-11 | 180.00 | 183.20 | 177.20 | 180.20 | 180.20 | 26,991 |
| 2022-01-10 | 186.80 | 191.60 | 178.80 | 178.80 | 178.80 | 99,414 |
| 2022-01-07 | 189.00 | 191.80 | 185.97 | 186.20 | 186.20 | 53,443 |
| 2022-01-06 | 185.00 | 193.00 | 182.56 | 192.00 | 192.00 | 127,257 |
| 2022-01-05 | 185.00 | 194.40 | 180.00 | 192.00 | 192.00 | 139,941 |
| 2022-01-04 | 182.00 | 185.80 | 179.00 | 180.00 | 180.00 | 101,580 |
| 2021-12-31 | 184.60 | 186.00 | 178.38 | 182.00 | 182.00 | 16,615 |
| 2021-12-30 | 180.00 | 183.48 | 176.12 | 180.00 | 180.00 | 94,348 |
| 2021-12-29 | 180.20 | 185.80 | 175.60 | 183.20 | 183.20 | 75,541 |
| 2021-12-24 | 181.20 | 188.60 | 180.20 | 183.40 | 183.40 | 27,141 |
| 2021-12-23 | 185.00 | 189.20 | 180.60 | 186.00 | 186.00 | 57,350 |
| 2021-12-22 | 170.80 | 188.20 | 170.00 | 188.20 | 188.20 | 256,755 |
| 2021-12-21 | 170.40 | 174.80 | 170.40 | 170.60 | 170.60 | 89,121 |
| 2021-12-20 | 167.40 | 174.20 | 164.80 | 169.00 | 169.00 | 129,874 |
| 2021-12-17 | 168.00 | 170.00 | 166.34 | 166.80 | 166.80 | 140,206 |
| 2021-12-16 | 158.00 | 172.06 | 158.00 | 167.00 | 167.00 | 371,514 |
| 2021-12-15 | 170.20 | 172.00 | 158.00 | 158.00 | 158.00 | 174,654 |
| 2021-12-14 | 169.40 | 174.40 | 166.40 | 172.40 | 172.40 | 199,592 |
| 2021-12-13 | 173.60 | 174.60 | 166.20 | 173.20 | 173.20 | 38,095 |
| 2021-12-10 | 160.00 | 176.15 | 155.20 | 171.00 | 171.00 | 185,924 |
| 2021-12-09 | 154.80 | 159.80 | 152.20 | 155.60 | 155.60 | 14,332 |
| 2021-12-08 | 155.00 | 160.00 | 151.68 | 160.00 | 160.00 | 39,810 |
| 2021-12-07 | 153.00 | 158.00 | 149.15 | 156.20 | 156.20 | 54,601 |
| 2021-12-06 | 150.20 | 154.40 | 145.80 | 153.20 | 153.20 | 107,265 |
| 2021-12-03 | 149.80 | 153.80 | 149.00 | 151.00 | 151.00 | 35,099 |
| 2021-12-02 | 150.00 | 154.00 | 149.00 | 153.00 | 153.00 | 83,192 |
| 2021-12-01 | 151.40 | 155.00 | 147.56 | 151.00 | 151.00 | 78,408 |
| 2021-11-30 | 147.40 | 150.40 | 147.00 | 149.00 | 149.00 | 219,119 |
| 2021-11-29 | 148.00 | 151.75 | 145.00 | 150.00 | 150.00 | 106,048 |
| 2021-11-26 | 141.20 | 149.40 | 141.00 | 148.00 | 148.00 | 460,021 |
| 2021-11-25 | 151.00 | 153.60 | 149.80 | 151.60 | 151.60 | 98,152 |
| 2021-11-24 | 150.60 | 152.00 | 150.00 | 151.80 | 151.80 | 83,364 |
| 2021-11-23 | 144.00 | 154.00 | 142.00 | 152.60 | 152.60 | 597,768 |
| 2021-11-22 | 153.40 | 155.80 | 141.20 | 145.00 | 145.00 | 375,120 |
| 2021-11-19 | 161.20 | 163.77 | 150.60 | 156.00 | 156.00 | 202,181 |
| 2021-11-18 | 165.00 | 166.00 | 160.00 | 160.40 | 160.40 | 140,487 |
| 2021-11-17 | 165.40 | 170.20 | 164.80 | 165.00 | 165.00 | 62,719 |
| 2021-11-16 | 166.20 | 167.80 | 164.80 | 165.00 | 165.00 | 170,140 |
| 2021-11-15 | 165.40 | 169.80 | 160.20 | 169.80 | 169.80 | 95,008 |
| 2021-11-12 | 163.40 | 168.20 | 163.14 | 165.00 | 165.00 | 144,691 |
| 2021-11-11 | 164.60 | 169.80 | 161.39 | 164.00 | 164.00 | 91,990 |
| 2021-11-10 | 165.20 | 169.40 | 164.40 | 168.00 | 168.00 | 65,490 |
| 2021-11-09 | 165.20 | 167.80 | 164.60 | 167.00 | 167.00 | 66,209 |
| 2021-11-08 | 169.20 | 172.60 | 164.40 | 165.20 | 165.20 | 28,915 |
| 2021-11-05 | 168.80 | 169.80 | 165.54 | 168.20 | 168.20 | 8,237 |
| 2021-11-04 | 167.00 | 169.80 | 165.28 | 167.00 | 167.00 | 130,361 |
| 2021-11-03 | 166.00 | 172.80 | 165.00 | 167.00 | 167.00 | 53,263 |
| 2021-11-02 | 165.40 | 170.27 | 164.40 | 164.40 | 164.40 | 91,817 |
| 2021-11-01 | 173.00 | 173.00 | 165.00 | 166.60 | 166.60 | 161,581 |
| 2021-10-29 | 167.80 | 173.00 | 164.00 | 173.00 | 173.00 | 128,971 |
| 2021-10-28 | 165.20 | 169.09 | 164.40 | 168.20 | 168.20 | 51,840 |
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.