Xaar plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 68.000 | 70.040 | 66.576 | 68.000 | 68.000 | 60,060 |
| 2024-11-27 | 74.000 | 75.000 | 66.000 | 67.600 | 67.600 | 268,627 |
| 2024-11-26 | 75.200 | 77.922 | 74.264 | 75.900 | 75.900 | 81,994 |
| 2024-11-25 | 78.000 | 79.800 | 74.544 | 75.000 | 75.000 | 76,644 |
| 2024-11-22 | 79.000 | 82.800 | 78.216 | 78.900 | 78.900 | 26,181 |
| 2024-11-21 | 80.200 | 80.728 | 78.750 | 79.000 | 79.000 | 31,200 |
| 2024-11-20 | 80.200 | 81.900 | 80.200 | 80.200 | 80.200 | 25,231 |
| 2024-11-19 | 80.800 | 84.030 | 80.800 | 80.800 | 80.800 | 36,941 |
| 2024-11-18 | 82.000 | 86.800 | 81.400 | 81.400 | 81.400 | 18,295 |
| 2024-11-15 | 84.200 | 87.000 | 81.868 | 84.200 | 84.200 | 682,236 |
| 2024-11-14 | 86.000 | 87.710 | 81.600 | 84.800 | 84.800 | 77,600 |
| 2024-11-13 | 83.000 | 89.800 | 82.000 | 86.700 | 86.700 | 120,765 |
| 2024-11-12 | 85.400 | 87.600 | 83.557 | 86.600 | 86.600 | 58,032 |
| 2024-11-11 | 90.000 | 90.000 | 85.400 | 87.600 | 87.600 | 5,937 |
| 2024-11-08 | 85.000 | 89.800 | 85.000 | 85.400 | 85.400 | 42,546 |
| 2024-11-07 | 83.000 | 89.800 | 83.000 | 85.000 | 85.000 | 30,822 |
| 2024-11-06 | 85.000 | 88.590 | 85.000 | 87.400 | 87.400 | 27,323 |
| 2024-11-05 | 85.000 | 87.400 | 85.000 | 87.400 | 87.400 | 3,031 |
| 2024-11-04 | 85.000 | 89.800 | 85.000 | 87.400 | 87.400 | 17,329 |
| 2024-11-01 | 84.000 | 89.800 | 84.000 | 88.000 | 88.000 | 25,094 |
| 2024-10-31 | 84.000 | 89.800 | 84.000 | 86.400 | 86.400 | 13,702 |
| 2024-10-30 | 90.000 | 90.000 | 85.000 | 85.000 | 85.000 | 90,317 |
| 2024-10-29 | 89.800 | 94.250 | 89.400 | 89.400 | 89.400 | 97,171 |
| 2024-10-28 | 91.200 | 91.800 | 89.800 | 90.000 | 90.000 | 69,990 |
| 2024-10-25 | 93.000 | 97.800 | 91.400 | 92.000 | 92.000 | 91,860 |
| 2024-10-24 | 95.920 | 95.920 | 94.200 | 94.200 | 94.200 | 716 |
| 2024-10-23 | 96.400 | 97.500 | 93.175 | 95.900 | 95.900 | 129,243 |
| 2024-10-22 | 95.000 | 97.000 | 94.346 | 95.000 | 95.000 | 53,331 |
| 2024-10-21 | 95.400 | 97.600 | 92.160 | 93.400 | 93.400 | 47,987 |
| 2024-10-18 | 94.000 | 97.600 | 93.553 | 95.200 | 95.200 | 37,461 |
| 2024-10-17 | 93.800 | 97.800 | 91.500 | 97.600 | 97.600 | 128,710 |
| 2024-10-16 | 94.000 | 96.800 | 94.000 | 94.000 | 94.000 | 25,354 |
| 2024-10-15 | 98.200 | 99.260 | 95.000 | 97.000 | 97.000 | 83,494 |
| 2024-10-14 | 100.00 | 103.50 | 99.244 | 100.00 | 100.00 | 39,752 |
| 2024-10-11 | 103.50 | 104.00 | 99.800 | 99.800 | 99.800 | 80,934 |
| 2024-10-10 | 102.50 | 104.00 | 101.50 | 104.00 | 104.00 | 15,558 |
| 2024-10-09 | 100.00 | 104.00 | 99.600 | 102.50 | 102.50 | 214,673 |
| 2024-10-08 | 102.50 | 103.50 | 99.600 | 102.50 | 102.50 | 62,768 |
| 2024-10-07 | 100.00 | 104.50 | 100.00 | 100.00 | 100.00 | 12,183 |
| 2024-10-04 | 102.50 | 104.50 | 100.50 | 100.50 | 100.50 | 33,914 |
| 2024-10-03 | 102.50 | 106.50 | 102.50 | 102.50 | 102.50 | 6,787 |
| 2024-10-02 | 102.50 | 104.00 | 102.00 | 102.00 | 102.00 | 30,439 |
| 2024-10-01 | 103.50 | 107.00 | 102.00 | 107.00 | 107.00 | 67,330 |
| 2024-09-30 | 103.00 | 104.90 | 102.50 | 102.50 | 102.50 | 48,197 |
| 2024-09-27 | 103.50 | 104.75 | 103.00 | 103.00 | 103.00 | 40,115 |
| 2024-09-26 | 102.50 | 106.50 | 102.50 | 104.00 | 104.00 | 100,492 |
| 2024-09-25 | 104.50 | 106.00 | 102.50 | 102.50 | 102.50 | 21,688 |
| 2024-09-24 | 100.00 | 104.00 | 100.00 | 104.00 | 104.00 | 85,962 |
| 2024-09-23 | 98.400 | 102.50 | 98.400 | 100.55 | 100.55 | 997,663 |
| 2024-09-20 | 99.000 | 99.800 | 99.000 | 99.000 | 99.000 | 118,932 |
| 2024-09-19 | 98.000 | 100.00 | 98.000 | 98.600 | 98.600 | 36,943 |
| 2024-09-18 | 97.600 | 104.00 | 97.600 | 99.600 | 99.600 | 37,099 |
| 2024-09-17 | 104.00 | 105.00 | 100.00 | 100.00 | 100.00 | 70,207 |
| 2024-09-16 | 104.00 | 106.90 | 104.00 | 105.50 | 105.50 | 43,472 |
| 2024-09-13 | 105.00 | 107.00 | 105.00 | 105.50 | 105.50 | 18,252 |
| 2024-09-12 | 106.00 | 109.50 | 104.88 | 106.75 | 106.75 | 3,890 |
| 2024-09-11 | 107.86 | 109.50 | 106.00 | 107.75 | 107.75 | 16,904 |
| 2024-09-10 | 106.00 | 110.00 | 106.00 | 110.00 | 110.00 | 386 |
| 2024-09-09 | 107.03 | 107.03 | 106.75 | 106.75 | 106.75 | 322 |
| 2024-09-06 | 105.00 | 107.03 | 104.88 | 105.00 | 105.00 | 44,099 |
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.