Xaar plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 117.50 | 122.40 | 116.00 | 117.50 | 117.50 | 45,115 |
| 2025-11-10 | 117.50 | 124.50 | 117.50 | 117.50 | 117.50 | 5,169 |
| 2025-11-07 | 122.00 | 124.50 | 117.50 | 117.50 | 117.50 | 11,546 |
| 2025-11-06 | 124.50 | 125.50 | 117.50 | 121.00 | 121.00 | 46,542 |
| 2025-11-05 | 124.00 | 127.50 | 121.00 | 122.50 | 122.50 | 181,815 |
| 2025-11-04 | 127.50 | 127.50 | 124.12 | 126.00 | 126.00 | 54,959 |
| 2025-11-03 | 129.50 | 129.50 | 124.00 | 127.50 | 127.50 | 32,421 |
| 2025-10-31 | 125.50 | 126.50 | 124.72 | 126.50 | 126.50 | 47,019 |
| 2025-10-30 | 125.00 | 133.00 | 125.00 | 126.00 | 126.00 | 23,457 |
| 2025-10-29 | 133.50 | 133.50 | 129.00 | 133.50 | 133.50 | 50,516 |
| 2025-10-28 | 120.00 | 133.00 | 120.00 | 133.00 | 133.00 | 113,263 |
| 2025-10-27 | 124.50 | 125.00 | 118.50 | 125.00 | 125.00 | 23,107 |
| 2025-10-24 | 122.00 | 122.00 | 115.55 | 122.00 | 122.00 | 74,534 |
| 2025-10-23 | 121.00 | 124.00 | 116.00 | 118.00 | 118.00 | 88,599 |
| 2025-10-22 | 122.00 | 127.50 | 117.94 | 118.00 | 118.00 | 245,351 |
| 2025-10-21 | 127.00 | 133.50 | 120.50 | 124.50 | 124.50 | 72,523 |
| 2025-10-20 | 138.50 | 138.50 | 127.00 | 127.00 | 127.00 | 103,409 |
| 2025-10-17 | 133.00 | 142.00 | 133.00 | 135.50 | 135.50 | 40,552 |
| 2025-10-16 | 127.50 | 140.00 | 126.50 | 137.50 | 137.50 | 88,580 |
| 2025-10-15 | 121.50 | 134.00 | 120.60 | 127.50 | 127.50 | 70,767 |
| 2025-10-14 | 125.00 | 127.00 | 117.50 | 121.50 | 121.50 | 86,584 |
| 2025-10-13 | 122.50 | 125.00 | 117.50 | 125.00 | 125.00 | 158,590 |
| 2025-10-10 | 118.00 | 125.50 | 118.00 | 120.75 | 120.75 | 96,451 |
| 2025-10-09 | 117.00 | 125.50 | 117.00 | 117.00 | 117.00 | 90,549 |
| 2025-10-08 | 118.50 | 126.00 | 117.50 | 117.50 | 117.50 | 47,204 |
| 2025-10-07 | 119.00 | 123.00 | 119.00 | 119.00 | 119.00 | 1,829 |
| 2025-10-06 | 123.50 | 124.00 | 118.50 | 122.00 | 122.00 | 32,537 |
| 2025-10-03 | 123.00 | 125.25 | 120.00 | 120.00 | 120.00 | 207,421 |
| 2025-10-02 | 119.00 | 126.00 | 117.50 | 123.50 | 123.50 | 1,209,356 |
| 2025-10-01 | 113.00 | 128.50 | 108.22 | 123.00 | 123.00 | 219,015 |
| 2025-09-30 | 111.00 | 120.00 | 109.75 | 117.00 | 117.00 | 186,617 |
| 2025-09-29 | 113.50 | 115.42 | 109.23 | 111.00 | 111.00 | 133,252 |
| 2025-09-26 | 115.50 | 119.50 | 115.00 | 115.00 | 115.00 | 31,189 |
| 2025-09-25 | 115.50 | 122.00 | 115.50 | 120.00 | 120.00 | 62,052 |
| 2025-09-24 | 130.50 | 136.00 | 120.00 | 120.00 | 120.00 | 99,903 |
| 2025-09-23 | 133.00 | 134.50 | 130.50 | 130.50 | 130.50 | 33,978 |
| 2025-09-22 | 135.00 | 139.00 | 133.00 | 134.50 | 134.50 | 49,816 |
| 2025-09-19 | 144.50 | 144.50 | 133.50 | 133.50 | 133.50 | 129,932 |
| 2025-09-18 | 139.00 | 144.00 | 137.50 | 140.00 | 140.00 | 28,648 |
| 2025-09-17 | 144.00 | 144.50 | 140.00 | 144.50 | 144.50 | 44,710 |
| 2025-09-16 | 144.50 | 144.50 | 137.50 | 143.50 | 143.50 | 21,239 |
| 2025-09-15 | 145.00 | 145.00 | 137.50 | 144.50 | 144.50 | 16,846 |
| 2025-09-12 | 144.00 | 145.00 | 137.50 | 145.00 | 145.00 | 9,316 |
| 2025-09-11 | 143.00 | 145.00 | 135.50 | 143.25 | 143.25 | 115,478 |
| 2025-09-10 | 140.00 | 143.00 | 135.00 | 143.00 | 143.00 | 67,327 |
| 2025-09-09 | 147.50 | 147.50 | 137.50 | 141.25 | 141.25 | 70,855 |
| 2025-09-08 | 134.50 | 148.00 | 128.00 | 143.00 | 143.00 | 214,435 |
| 2025-09-05 | 130.00 | 131.80 | 125.00 | 131.00 | 131.00 | 138,675 |
| 2025-09-04 | 127.00 | 127.00 | 123.67 | 125.00 | 125.00 | 81,970 |
| 2025-09-03 | 122.00 | 126.56 | 117.00 | 125.00 | 125.00 | 82,642 |
| 2025-09-02 | 120.00 | 121.50 | 116.50 | 119.50 | 119.50 | 19,885 |
| 2025-09-01 | 118.50 | 118.50 | 115.00 | 118.50 | 118.50 | 73,195 |
| 2025-08-29 | 117.50 | 118.00 | 114.00 | 118.00 | 118.00 | 83,440 |
| 2025-08-28 | 112.00 | 117.50 | 112.00 | 116.50 | 116.50 | 17,947 |
| 2025-08-27 | 115.00 | 116.50 | 113.50 | 116.50 | 116.50 | 58,020 |
| 2025-08-26 | 113.50 | 117.50 | 112.00 | 114.00 | 114.00 | 5,975 |
| 2025-08-22 | 114.00 | 117.50 | 114.00 | 114.00 | 114.00 | 3,440 |
| 2025-08-21 | 116.00 | 117.46 | 112.00 | 114.00 | 114.00 | 843,543 |
| 2025-08-20 | 115.00 | 116.00 | 110.50 | 115.00 | 115.00 | 103,390 |
| 2025-08-19 | 113.00 | 116.00 | 110.50 | 115.25 | 115.25 | 18,821 |
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.