Xaar plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-18 | 110.50 | 116.00 | 110.50 | 113.00 | 113.00 | 36,093 |
| 2025-08-15 | 114.50 | 115.25 | 111.91 | 114.00 | 114.00 | 238,796 |
| 2025-08-14 | 115.50 | 115.50 | 110.00 | 112.00 | 112.00 | 201,038 |
| 2025-08-13 | 112.50 | 115.50 | 112.00 | 114.00 | 114.00 | 84,794 |
| 2025-08-12 | 122.50 | 122.50 | 106.15 | 114.00 | 114.00 | 145,855 |
| 2025-08-11 | 119.50 | 122.50 | 117.50 | 119.50 | 119.50 | 13,179 |
| 2025-08-08 | 122.50 | 123.33 | 119.75 | 119.75 | 119.75 | 12,637 |
| 2025-08-07 | 122.50 | 124.00 | 121.00 | 121.75 | 121.75 | 24,249 |
| 2025-08-06 | 122.50 | 124.00 | 121.01 | 122.50 | 122.50 | 39,557 |
| 2025-08-05 | 120.00 | 123.50 | 120.00 | 122.75 | 122.75 | 35,239 |
| 2025-08-04 | 126.50 | 126.50 | 121.50 | 123.50 | 123.50 | 9,977 |
| 2025-08-01 | 124.50 | 126.00 | 118.00 | 121.00 | 121.00 | 127,123 |
| 2025-07-31 | 124.50 | 125.00 | 118.00 | 125.00 | 125.00 | 22,540 |
| 2025-07-30 | 118.00 | 125.50 | 117.50 | 125.00 | 125.00 | 108,974 |
| 2025-07-29 | 124.50 | 128.50 | 120.00 | 124.00 | 124.00 | 208,033 |
| 2025-07-28 | 124.68 | 128.00 | 124.68 | 126.25 | 126.25 | 27,281 |
| 2025-07-25 | 128.50 | 128.50 | 124.50 | 126.50 | 126.50 | 165,382 |
| 2025-07-24 | 126.50 | 127.00 | 124.00 | 125.75 | 125.75 | 13,505 |
| 2025-07-23 | 124.00 | 128.00 | 124.00 | 124.00 | 124.00 | 46,821 |
| 2025-07-22 | 128.50 | 128.50 | 124.50 | 125.25 | 125.25 | 34,893 |
| 2025-07-21 | 124.50 | 128.50 | 124.50 | 126.25 | 126.25 | 4,572 |
| 2025-07-18 | 125.50 | 127.00 | 125.00 | 125.00 | 125.00 | 14,689 |
| 2025-07-17 | 127.00 | 128.50 | 124.50 | 126.00 | 126.00 | 15,046 |
| 2025-07-16 | 127.00 | 127.00 | 124.00 | 124.00 | 124.00 | 9,570 |
| 2025-07-15 | 126.50 | 127.00 | 122.50 | 124.00 | 124.00 | 34,835 |
| 2025-07-14 | 127.50 | 127.50 | 123.63 | 127.00 | 127.00 | 64,086 |
| 2025-07-11 | 122.50 | 127.50 | 122.50 | 122.50 | 122.50 | 34,108 |
| 2025-07-10 | 124.50 | 126.40 | 121.50 | 125.00 | 125.00 | 38,056 |
| 2025-07-09 | 124.50 | 127.00 | 122.50 | 124.00 | 124.00 | 131,810 |
| 2025-07-08 | 125.00 | 126.55 | 120.50 | 126.00 | 126.00 | 33,723 |
| 2025-07-07 | 123.00 | 126.00 | 120.50 | 126.00 | 126.00 | 4,113 |
| 2025-07-04 | 126.00 | 126.00 | 122.00 | 126.00 | 126.00 | 9,996 |
| 2025-07-03 | 125.50 | 126.00 | 120.75 | 126.00 | 126.00 | 1,868 |
| 2025-07-02 | 125.00 | 126.00 | 120.50 | 126.00 | 126.00 | 28,703 |
| 2025-07-01 | 125.50 | 125.50 | 120.50 | 124.50 | 124.50 | 38,248 |
| 2025-06-30 | 124.00 | 127.50 | 121.50 | 123.00 | 123.00 | 130,057 |
| 2025-06-27 | 123.50 | 127.50 | 123.50 | 125.00 | 125.00 | 80,883 |
| 2025-06-26 | 125.50 | 127.50 | 123.50 | 125.50 | 125.50 | 20,233 |
| 2025-06-25 | 128.00 | 128.00 | 124.00 | 126.00 | 126.00 | 25,649 |
| 2025-06-24 | 123.50 | 127.50 | 123.00 | 127.50 | 127.50 | 47,791 |
| 2025-06-23 | 126.00 | 126.00 | 121.50 | 126.00 | 126.00 | 23,343 |
| 2025-06-20 | 127.50 | 127.50 | 123.00 | 127.50 | 127.50 | 210,969 |
| 2025-06-19 | 124.00 | 125.50 | 121.00 | 124.00 | 124.00 | 39,557 |
| 2025-06-18 | 124.00 | 125.50 | 122.84 | 124.00 | 124.00 | 21,483 |
| 2025-06-17 | 123.00 | 124.28 | 123.00 | 123.00 | 123.00 | 19,576 |
| 2025-06-16 | 123.50 | 125.50 | 121.00 | 123.50 | 123.50 | 10,005 |
| 2025-06-13 | 127.00 | 131.40 | 115.00 | 123.50 | 123.50 | 223,017 |
| 2025-06-12 | 135.50 | 141.50 | 128.00 | 128.00 | 128.00 | 142,894 |
| 2025-06-11 | 137.50 | 142.00 | 133.50 | 135.00 | 135.00 | 100,704 |
| 2025-06-10 | 122.00 | 139.00 | 120.25 | 134.50 | 134.50 | 314,418 |
| 2025-06-09 | 122.00 | 122.00 | 116.50 | 120.00 | 120.00 | 14,233 |
| 2025-06-06 | 121.00 | 122.00 | 117.00 | 120.50 | 120.50 | 89,861 |
| 2025-06-05 | 121.50 | 122.00 | 115.50 | 122.00 | 122.00 | 37,927 |
| 2025-06-04 | 118.50 | 120.84 | 118.00 | 118.50 | 118.50 | 53,840 |
| 2025-06-03 | 121.50 | 121.50 | 115.50 | 121.00 | 121.00 | 23,484 |
| 2025-06-02 | 120.00 | 123.50 | 116.50 | 121.50 | 121.50 | 30,974 |
| 2025-05-30 | 121.00 | 126.00 | 120.00 | 124.00 | 124.00 | 63,371 |
| 2025-05-29 | 113.50 | 123.05 | 107.50 | 122.50 | 122.50 | 249,070 |
| 2025-05-28 | 107.00 | 112.00 | 103.63 | 112.00 | 112.00 | 55,628 |
| 2025-05-27 | 104.50 | 106.50 | 102.00 | 105.00 | 105.00 | 67,014 |
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.