Xaar plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-06 | 135.00 | 138.00 | 132.00 | 138.00 | 138.00 | 74,285 |
| 2026-05-05 | 137.00 | 138.50 | 133.00 | 138.00 | 138.00 | 106,774 |
| 2026-05-01 | 136.00 | 138.34 | 136.00 | 138.00 | 138.00 | 480,972 |
| 2026-04-30 | 136.00 | 142.00 | 136.00 | 140.00 | 140.00 | 52,853 |
| 2026-04-29 | 142.00 | 142.00 | 137.00 | 142.00 | 142.00 | 2,002,398 |
| 2026-04-28 | 137.00 | 144.00 | 136.50 | 142.00 | 142.00 | 328,505 |
| 2026-04-27 | 130.00 | 143.10 | 127.00 | 142.00 | 142.00 | 223,707 |
| 2026-04-24 | 129.00 | 130.50 | 122.50 | 130.00 | 130.00 | 57,450 |
| 2026-04-23 | 124.00 | 130.00 | 124.00 | 130.00 | 130.00 | 469,833 |
| 2026-04-22 | 130.00 | 130.50 | 124.00 | 130.50 | 130.50 | 39,870 |
| 2026-04-21 | 130.50 | 131.00 | 124.00 | 130.50 | 130.50 | 8,845 |
| 2026-04-20 | 124.00 | 131.00 | 124.00 | 131.00 | 131.00 | 53,572 |
| 2026-04-17 | 130.00 | 130.00 | 124.00 | 128.00 | 128.00 | 34,848 |
| 2026-04-16 | 127.00 | 131.00 | 124.66 | 130.50 | 130.50 | 14,585 |
| 2026-04-15 | 128.50 | 130.50 | 124.00 | 126.50 | 126.50 | 29,399 |
| 2026-04-14 | 131.00 | 132.00 | 116.08 | 128.50 | 128.50 | 946,000 |
| 2026-04-13 | 129.00 | 132.00 | 125.00 | 132.00 | 132.00 | 17,199 |
| 2026-04-10 | 122.50 | 129.00 | 122.50 | 129.00 | 129.00 | 54,470 |
| 2026-04-09 | 125.50 | 127.50 | 118.50 | 124.00 | 124.00 | 50,752 |
| 2026-04-08 | 118.00 | 125.00 | 111.00 | 125.00 | 125.00 | 75,108 |
| 2026-04-07 | 111.00 | 116.00 | 109.50 | 116.00 | 116.00 | 44,119 |
| 2026-04-02 | 106.50 | 115.50 | 106.50 | 115.50 | 115.50 | 37,440 |
| 2026-04-01 | 107.00 | 114.50 | 106.50 | 114.50 | 114.50 | 86,064 |
| 2026-03-31 | 112.00 | 114.50 | 105.50 | 113.00 | 113.00 | 628,193 |
| 2026-03-30 | 107.50 | 113.73 | 107.50 | 113.00 | 113.00 | 256,224 |
| 2026-03-27 | 114.00 | 114.00 | 108.52 | 114.00 | 114.00 | 47,608 |
| 2026-03-26 | 106.50 | 110.00 | 104.00 | 110.00 | 110.00 | 281,358 |
| 2026-03-25 | 104.00 | 109.50 | 104.00 | 105.75 | 105.75 | 39,880 |
| 2026-03-24 | 101.00 | 107.00 | 101.00 | 105.00 | 105.00 | 769,143 |
| 2026-03-23 | 103.00 | 107.30 | 101.50 | 101.50 | 101.50 | 88,041 |
| 2026-03-20 | 106.50 | 111.50 | 103.00 | 103.00 | 103.00 | 33,104 |
| 2026-03-19 | 108.00 | 112.00 | 106.50 | 106.50 | 106.50 | 19,690 |
| 2026-03-18 | 116.50 | 116.50 | 108.50 | 108.50 | 108.50 | 1,229 |
| 2026-03-17 | 115.00 | 115.15 | 110.11 | 115.00 | 115.00 | 17,696 |
| 2026-03-16 | 110.00 | 117.00 | 109.00 | 113.00 | 113.00 | 92,460 |
| 2026-03-13 | 110.50 | 115.00 | 110.00 | 113.00 | 113.00 | 79,298 |
| 2026-03-12 | 115.00 | 116.00 | 111.00 | 113.00 | 113.00 | 19,905 |
| 2026-03-11 | 113.00 | 114.21 | 110.00 | 110.00 | 110.00 | 20,669 |
| 2026-03-10 | 115.50 | 117.03 | 110.00 | 110.00 | 110.00 | 39,681 |
| 2026-03-09 | 111.50 | 115.50 | 110.00 | 110.00 | 110.00 | 22,987 |
| 2026-03-06 | 115.00 | 116.00 | 111.50 | 113.75 | 113.75 | 9,532 |
| 2026-03-05 | 115.00 | 119.50 | 114.38 | 115.50 | 115.50 | 43,195 |
| 2026-03-04 | 119.50 | 119.50 | 114.30 | 116.00 | 116.00 | 162,148 |
| 2026-03-03 | 118.50 | 118.50 | 114.10 | 116.00 | 116.00 | 74,351 |
| 2026-03-02 | 118.50 | 118.50 | 112.00 | 118.50 | 118.50 | 54,745 |
| 2026-02-27 | 123.50 | 123.50 | 115.00 | 118.50 | 118.50 | 65,645 |
| 2026-02-26 | 123.50 | 123.50 | 115.00 | 115.00 | 115.00 | 70,603 |
| 2026-02-25 | 123.50 | 123.50 | 118.50 | 123.50 | 123.50 | 113,250 |
| 2026-02-24 | 123.50 | 123.50 | 117.19 | 122.00 | 122.00 | 25,110 |
| 2026-02-23 | 121.00 | 122.00 | 115.50 | 118.00 | 118.00 | 29,840 |
| 2026-02-20 | 120.00 | 121.50 | 118.18 | 121.50 | 121.50 | 94,987 |
| 2026-02-19 | 118.00 | 119.50 | 113.92 | 117.00 | 117.00 | 107,691 |
| 2026-02-18 | 116.50 | 117.25 | 110.00 | 117.00 | 117.00 | 29,388 |
| 2026-02-17 | 116.50 | 116.50 | 110.50 | 116.00 | 116.00 | 38,606 |
| 2026-02-16 | 116.50 | 116.50 | 110.50 | 116.00 | 116.00 | 38,349 |
| 2026-02-13 | 113.00 | 116.50 | 112.00 | 116.50 | 116.50 | 46,236 |
| 2026-02-12 | 105.00 | 113.00 | 105.00 | 113.00 | 113.00 | 110,080 |
| 2026-02-11 | 109.00 | 110.50 | 107.38 | 110.50 | 110.50 | 47,814 |
| 2026-02-10 | 108.50 | 109.00 | 102.50 | 109.00 | 109.00 | 28,377 |
| 2026-02-09 | 103.50 | 107.50 | 102.50 | 107.50 | 107.50 | 83,729 |
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.