Xaar plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-23 | 106.50 | 106.50 | 102.00 | 105.00 | 105.00 | 74,391 |
| 2025-05-22 | 105.50 | 106.50 | 100.50 | 106.50 | 106.50 | 96,298 |
| 2025-05-21 | 105.50 | 106.00 | 102.00 | 106.00 | 106.00 | 98,342 |
| 2025-05-20 | 103.00 | 106.00 | 100.50 | 102.00 | 102.00 | 1,185,064 |
| 2025-05-19 | 104.00 | 104.00 | 100.50 | 102.25 | 102.25 | 760 |
| 2025-05-16 | 101.00 | 106.00 | 100.50 | 101.00 | 101.00 | 19,264 |
| 2025-05-15 | 100.50 | 106.00 | 100.50 | 103.25 | 103.25 | 22,828 |
| 2025-05-14 | 100.00 | 106.00 | 100.00 | 100.00 | 100.00 | 129,193 |
| 2025-05-13 | 104.00 | 104.50 | 100.50 | 102.00 | 102.00 | 71,167 |
| 2025-05-12 | 106.00 | 106.00 | 100.50 | 104.00 | 104.00 | 67,826 |
| 2025-05-09 | 106.50 | 106.50 | 100.00 | 104.50 | 104.50 | 104,749 |
| 2025-05-08 | 105.00 | 106.00 | 101.30 | 106.00 | 106.00 | 33,401 |
| 2025-05-07 | 100.50 | 102.50 | 100.00 | 100.50 | 100.50 | 34,179 |
| 2025-05-06 | 104.50 | 104.50 | 99.800 | 104.50 | 104.50 | 31,076 |
| 2025-05-02 | 99.600 | 104.50 | 99.200 | 99.600 | 99.600 | 756,543 |
| 2025-05-01 | 101.00 | 103.50 | 99.200 | 101.00 | 101.00 | 25,116 |
| 2025-04-30 | 104.50 | 104.50 | 100.00 | 104.00 | 104.00 | 126,695 |
| 2025-04-29 | 103.50 | 104.50 | 101.22 | 103.50 | 103.50 | 45,363 |
| 2025-04-28 | 104.50 | 105.00 | 100.50 | 101.50 | 101.50 | 87,714 |
| 2025-04-25 | 100.00 | 105.00 | 98.221 | 105.00 | 105.00 | 133,278 |
| 2025-04-24 | 100.00 | 105.00 | 98.000 | 103.50 | 103.50 | 95,404 |
| 2025-04-23 | 96.000 | 100.00 | 92.000 | 99.600 | 99.600 | 99,356 |
| 2025-04-22 | 96.800 | 98.850 | 96.000 | 96.600 | 96.600 | 43,251 |
| 2025-04-17 | 93.800 | 96.800 | 91.200 | 95.200 | 95.200 | 199,884 |
| 2025-04-16 | 91.400 | 96.800 | 91.200 | 91.400 | 91.400 | 62,908 |
| 2025-04-15 | 92.000 | 96.800 | 90.600 | 92.000 | 92.000 | 24,630 |
| 2025-04-14 | 94.400 | 96.600 | 90.200 | 91.000 | 91.000 | 38,608 |
| 2025-04-11 | 90.000 | 95.800 | 89.800 | 91.000 | 91.000 | 61,167 |
| 2025-04-10 | 86.200 | 96.820 | 86.200 | 89.800 | 89.800 | 168,135 |
| 2025-04-09 | 90.000 | 90.000 | 85.200 | 86.000 | 86.000 | 65,018 |
| 2025-04-08 | 83.800 | 93.000 | 81.000 | 90.600 | 90.600 | 171,115 |
| 2025-04-07 | 77.000 | 84.000 | 70.200 | 80.000 | 80.000 | 302,603 |
| 2025-04-04 | 85.000 | 87.800 | 79.200 | 81.000 | 81.000 | 88,939 |
| 2025-04-03 | 89.600 | 92.236 | 85.200 | 85.600 | 85.600 | 130,951 |
| 2025-04-02 | 94.400 | 96.800 | 91.600 | 95.000 | 95.000 | 143,172 |
| 2025-04-01 | 104.50 | 111.00 | 91.400 | 93.300 | 93.300 | 368,389 |
| 2025-03-31 | 95.000 | 116.00 | 89.200 | 104.00 | 104.00 | 852,345 |
| 2025-03-28 | 73.000 | 97.000 | 72.784 | 94.000 | 94.000 | 1,870,681 |
| 2025-03-27 | 69.000 | 73.832 | 67.667 | 73.000 | 73.000 | 225,207 |
| 2025-03-26 | 66.400 | 68.000 | 63.200 | 68.000 | 68.000 | 92,863 |
| 2025-03-25 | 61.000 | 67.680 | 59.600 | 63.600 | 63.600 | 2,349,025 |
| 2025-03-24 | 61.800 | 61.800 | 60.000 | 60.000 | 60.000 | 65,478 |
| 2025-03-21 | 58.200 | 61.800 | 58.200 | 59.400 | 59.400 | 44,460 |
| 2025-03-20 | 58.600 | 60.000 | 58.600 | 59.000 | 59.000 | 77,834 |
| 2025-03-19 | 58.400 | 59.600 | 58.400 | 59.100 | 59.100 | 43,701 |
| 2025-03-18 | 58.867 | 59.473 | 58.000 | 59.100 | 59.100 | 101,778 |
| 2025-03-17 | 59.000 | 59.000 | 57.600 | 59.000 | 59.000 | 56,939 |
| 2025-03-14 | 59.400 | 60.000 | 58.000 | 59.000 | 59.000 | 67,019 |
| 2025-03-13 | 62.000 | 62.000 | 59.200 | 62.000 | 62.000 | 45,317 |
| 2025-03-12 | 62.000 | 65.400 | 58.000 | 62.000 | 62.000 | 215,991 |
| 2025-03-11 | 66.000 | 66.000 | 62.200 | 65.000 | 65.000 | 72,189 |
| 2025-03-10 | 62.600 | 66.000 | 62.600 | 66.000 | 66.000 | 41,497 |
| 2025-03-07 | 64.200 | 66.716 | 63.800 | 63.800 | 63.800 | 52,245 |
| 2025-03-06 | 68.000 | 68.000 | 64.380 | 68.000 | 68.000 | 67,517 |
| 2025-03-05 | 68.000 | 68.000 | 67.260 | 68.000 | 68.000 | 4,368 |
| 2025-03-04 | 66.800 | 67.800 | 64.981 | 66.000 | 66.000 | 42,834 |
| 2025-03-03 | 66.120 | 67.800 | 63.424 | 64.500 | 64.500 | 101,108 |
| 2025-02-28 | 68.000 | 71.800 | 63.000 | 64.000 | 64.000 | 223,083 |
| 2025-02-27 | 70.000 | 70.300 | 69.000 | 70.000 | 70.000 | 53,328 |
| 2025-02-26 | 71.248 | 71.300 | 70.000 | 71.300 | 71.300 | 13,022 |
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.