Xaar plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-06 | 105.00 | 109.50 | 103.50 | 104.00 | 104.00 | 45,377 |
| 2026-02-05 | 105.00 | 110.00 | 105.00 | 107.50 | 107.50 | 49,212 |
| 2026-02-04 | 106.50 | 110.00 | 105.00 | 105.00 | 105.00 | 156,603 |
| 2026-02-03 | 110.50 | 110.50 | 105.00 | 108.00 | 108.00 | 102,412 |
| 2026-02-02 | 104.50 | 109.50 | 102.50 | 108.00 | 108.00 | 122,084 |
| 2026-01-30 | 110.00 | 110.00 | 105.50 | 110.00 | 110.00 | 52,424 |
| 2026-01-29 | 108.00 | 112.00 | 104.50 | 109.00 | 109.00 | 446,990 |
| 2026-01-28 | 110.50 | 110.50 | 104.50 | 109.00 | 109.00 | 91,360 |
| 2026-01-27 | 108.00 | 111.40 | 104.00 | 108.00 | 108.00 | 22,878 |
| 2026-01-26 | 112.00 | 112.00 | 106.28 | 112.00 | 112.00 | 20,375 |
| 2026-01-23 | 110.00 | 112.00 | 106.00 | 110.00 | 110.00 | 64,377 |
| 2026-01-22 | 111.50 | 112.00 | 106.00 | 112.00 | 112.00 | 134,325 |
| 2026-01-21 | 110.00 | 110.00 | 107.00 | 110.00 | 110.00 | 12,293 |
| 2026-01-20 | 110.00 | 110.00 | 107.00 | 110.00 | 110.00 | 5,135 |
| 2026-01-19 | 106.00 | 111.00 | 106.00 | 110.00 | 110.00 | 14,150 |
| 2026-01-16 | 108.00 | 112.00 | 106.45 | 108.00 | 108.00 | 91,134 |
| 2026-01-15 | 108.00 | 110.00 | 106.28 | 109.00 | 109.00 | 15,808 |
| 2026-01-14 | 108.50 | 111.50 | 106.00 | 110.00 | 110.00 | 454,180 |
| 2026-01-13 | 102.00 | 102.90 | 101.50 | 102.00 | 102.00 | 480 |
| 2026-01-12 | 105.00 | 106.00 | 101.50 | 102.00 | 102.00 | 97,714 |
| 2026-01-09 | 106.00 | 107.92 | 102.50 | 102.50 | 102.50 | 93,036 |
| 2026-01-08 | 109.50 | 109.50 | 102.50 | 106.50 | 106.50 | 83,949 |
| 2026-01-07 | 109.50 | 110.00 | 106.00 | 110.00 | 110.00 | 174,469 |
| 2026-01-06 | 108.00 | 109.50 | 102.50 | 109.50 | 109.50 | 15,557 |
| 2026-01-05 | 104.00 | 108.00 | 102.00 | 104.00 | 104.00 | 43,554 |
| 2026-01-02 | 106.00 | 106.00 | 102.00 | 102.00 | 102.00 | 13,124 |
| 2025-12-31 | 100.00 | 106.00 | 100.00 | 106.00 | 106.00 | 36,958 |
| 2025-12-30 | 102.00 | 105.00 | 98.600 | 102.00 | 102.00 | 25,603 |
| 2025-12-29 | 98.200 | 105.50 | 98.000 | 98.000 | 98.000 | 18,467 |
| 2025-12-24 | 100.00 | 103.00 | 98.000 | 100.50 | 100.50 | 23,603 |
| 2025-12-23 | 101.00 | 105.50 | 101.00 | 105.50 | 105.50 | 106,818 |
| 2025-12-22 | 104.50 | 104.50 | 98.400 | 98.800 | 98.800 | 20,760 |
| 2025-12-19 | 100.00 | 104.50 | 99.400 | 102.00 | 102.00 | 48,313 |
| 2025-12-18 | 102.00 | 104.50 | 99.831 | 100.50 | 100.50 | 23,990 |
| 2025-12-17 | 102.00 | 102.00 | 99.780 | 102.00 | 102.00 | 38,725 |
| 2025-12-16 | 109.00 | 109.00 | 96.333 | 102.00 | 102.00 | 610,306 |
| 2025-12-15 | 110.00 | 115.00 | 110.00 | 110.00 | 110.00 | 75,237 |
| 2025-12-12 | 113.00 | 117.55 | 111.00 | 114.00 | 114.00 | 166,932 |
| 2025-12-11 | 115.00 | 119.00 | 113.00 | 114.50 | 114.50 | 32,983 |
| 2025-12-10 | 118.50 | 119.20 | 115.75 | 118.50 | 118.50 | 17,748 |
| 2025-12-09 | 118.00 | 122.15 | 115.45 | 119.00 | 119.00 | 13,041 |
| 2025-12-08 | 122.50 | 122.50 | 115.00 | 115.00 | 115.00 | 31,087 |
| 2025-12-05 | 119.50 | 120.00 | 113.50 | 120.00 | 120.00 | 18,254 |
| 2025-12-04 | 115.00 | 119.75 | 114.50 | 117.00 | 117.00 | 1,081,026 |
| 2025-12-03 | 115.00 | 120.00 | 115.00 | 115.00 | 115.00 | 6,552 |
| 2025-12-02 | 117.50 | 119.50 | 115.00 | 117.50 | 117.50 | 167,677 |
| 2025-12-01 | 120.00 | 120.00 | 115.25 | 120.00 | 120.00 | 238,184 |
| 2025-11-28 | 117.50 | 119.50 | 115.00 | 117.50 | 117.50 | 17,029 |
| 2025-11-27 | 115.50 | 119.86 | 115.50 | 115.50 | 115.50 | 47,276 |
| 2025-11-26 | 123.50 | 123.50 | 115.50 | 119.00 | 119.00 | 5,735 |
| 2025-11-25 | 124.50 | 124.50 | 116.00 | 120.00 | 120.00 | 183,798 |
| 2025-11-24 | 118.00 | 124.50 | 116.00 | 117.00 | 117.00 | 35,770 |
| 2025-11-21 | 118.00 | 124.50 | 115.50 | 115.50 | 115.50 | 112,056 |
| 2025-11-20 | 124.50 | 124.50 | 117.27 | 123.00 | 123.00 | 5,145 |
| 2025-11-19 | 116.00 | 124.34 | 115.50 | 115.50 | 115.50 | 36,624 |
| 2025-11-18 | 116.00 | 124.50 | 115.50 | 120.00 | 120.00 | 32,196 |
| 2025-11-17 | 117.00 | 124.50 | 116.00 | 124.50 | 124.50 | 4,406 |
| 2025-11-14 | 117.50 | 124.50 | 116.00 | 120.50 | 120.50 | 73,107 |
| 2025-11-13 | 120.50 | 123.50 | 116.50 | 120.00 | 120.00 | 76,343 |
| 2025-11-12 | 120.00 | 124.50 | 115.50 | 118.50 | 118.50 | 35,119 |
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.