Xaar plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 155.00 | 158.00 | 152.00 | 155.00 | 155.00 | 7,022 |
| 2026-10-22 | 165.00 | 165.00 | 152.50 | 153.00 | 153.00 | 152,977 |
| 2026-10-21 | 160.00 | 163.50 | 153.72 | 160.50 | 160.50 | 123,534 |
| 2026-10-20 | 152.50 | 160.00 | 152.50 | 160.00 | 160.00 | 6,884 |
| 2026-10-19 | 152.50 | 157.00 | 152.50 | 157.00 | 157.00 | 28,219 |
| 2026-10-16 | 150.50 | 160.23 | 148.00 | 157.00 | 157.00 | 278,756 |
| 2026-10-15 | 145.00 | 150.00 | 140.50 | 149.50 | 149.50 | 59,235 |
| 2026-10-14 | 146.50 | 150.00 | 145.00 | 146.50 | 146.50 | 31,187 |
| 2026-10-13 | 150.00 | 151.70 | 142.50 | 146.00 | 146.00 | 81,388 |
| 2026-10-12 | 143.00 | 149.53 | 142.50 | 144.00 | 144.00 | 12,944 |
| 2026-10-09 | 145.50 | 149.15 | 140.00 | 145.50 | 145.50 | 41,685 |
| 2026-10-08 | 142.50 | 149.50 | 142.50 | 143.50 | 143.50 | 42,635 |
| 2026-10-07 | 149.00 | 150.25 | 144.00 | 145.00 | 145.00 | 104,202 |
| 2026-10-06 | 135.00 | 148.00 | 135.00 | 148.00 | 148.00 | 70,998 |
| 2026-10-05 | 138.00 | 144.00 | 138.00 | 138.00 | 138.00 | 32,213 |
| 2026-10-02 | 140.00 | 141.50 | 137.00 | 140.50 | 140.50 | 116,670 |
| 2026-10-01 | 142.00 | 142.00 | 133.00 | 139.50 | 139.50 | 30,070 |
| 2026-09-30 | 138.00 | 141.50 | 132.50 | 140.00 | 140.00 | 99,190 |
| 2026-09-29 | 137.50 | 137.50 | 132.50 | 133.00 | 133.00 | 13,536 |
| 2026-09-28 | 137.50 | 137.50 | 132.50 | 135.00 | 135.00 | 46,846 |
| 2026-09-25 | 135.50 | 137.50 | 134.32 | 137.50 | 137.50 | 52,273 |
| 2026-09-24 | 130.00 | 135.00 | 127.50 | 134.50 | 134.50 | 88,564 |
| 2026-09-23 | 130.50 | 133.40 | 127.50 | 130.00 | 130.00 | 68,499 |
| 2026-09-22 | 130.00 | 134.00 | 130.00 | 130.00 | 130.00 | 23,115 |
| 2026-09-21 | 136.50 | 137.00 | 130.00 | 130.00 | 130.00 | 38,747 |
| 2026-09-18 | 136.50 | 136.50 | 133.48 | 136.50 | 136.50 | 13,990 |
| 2026-09-17 | 136.50 | 137.00 | 134.00 | 137.00 | 137.00 | 81,059 |
| 2026-09-16 | 131.50 | 136.00 | 128.00 | 136.00 | 136.00 | 117,868 |
| 2026-09-15 | 137.00 | 137.00 | 131.50 | 131.50 | 131.50 | 42,116 |
| 2026-09-14 | 134.00 | 141.50 | 134.00 | 136.50 | 136.50 | 17,906 |
| 2026-09-11 | 140.50 | 140.50 | 134.00 | 135.00 | 135.00 | 27,872 |
| 2026-09-10 | 137.50 | 142.00 | 134.50 | 134.50 | 134.50 | 40,651 |
| 2026-09-09 | 135.00 | 145.00 | 133.08 | 142.00 | 142.00 | 212,522 |
| 2026-09-08 | 129.50 | 137.00 | 124.00 | 135.00 | 135.00 | 286,077 |
| 2026-09-07 | 118.00 | 127.00 | 116.80 | 127.00 | 127.00 | 343,314 |
| 2026-09-04 | 117.00 | 118.04 | 116.00 | 116.50 | 116.50 | 66,030 |
| 2026-09-03 | 116.00 | 119.00 | 116.00 | 116.50 | 116.50 | 112,232 |
| 2026-09-02 | 116.00 | 118.00 | 116.00 | 118.00 | 118.00 | 58,978 |
| 2026-09-01 | 116.00 | 118.00 | 116.00 | 116.50 | 116.50 | 33,278 |
| 2026-08-28 | 115.00 | 119.75 | 113.50 | 118.00 | 118.00 | 408,703 |
| 2026-08-27 | 115.50 | 118.00 | 112.00 | 112.00 | 112.00 | 161,472 |
| 2026-08-26 | 114.50 | 119.50 | 113.74 | 116.00 | 116.00 | 57,219 |
| 2026-08-25 | 112.00 | 117.00 | 112.00 | 113.00 | 113.00 | 71,442 |
| 2026-08-24 | 117.00 | 119.50 | 112.00 | 112.00 | 112.00 | 164,347 |
| 2026-08-21 | 115.50 | 116.12 | 113.00 | 116.00 | 116.00 | 91,126 |
| 2026-08-20 | 116.50 | 120.00 | 115.00 | 115.00 | 115.00 | 147,330 |
| 2026-08-19 | 114.00 | 119.50 | 111.50 | 114.00 | 114.00 | 1,968,614 |
| 2026-08-18 | 115.00 | 117.00 | 112.00 | 115.00 | 115.00 | 54,157 |
| 2026-08-17 | 117.00 | 119.00 | 115.00 | 117.00 | 117.00 | 55,530 |
| 2026-08-14 | 117.00 | 120.00 | 116.77 | 120.00 | 120.00 | 63,596 |
| 2026-08-13 | 117.00 | 120.00 | 117.00 | 117.00 | 117.00 | 57,295 |
| 2026-08-12 | 117.00 | 118.50 | 117.00 | 117.00 | 117.00 | 42,011 |
| 2026-08-11 | 115.00 | 120.00 | 115.00 | 118.50 | 118.50 | 43,846 |
| 2026-08-10 | 118.50 | 121.50 | 116.44 | 118.50 | 118.50 | 194,699 |
| 2026-08-07 | 118.00 | 120.00 | 118.00 | 119.00 | 119.00 | 55,189 |
| 2026-08-06 | 115.00 | 124.50 | 115.00 | 118.00 | 118.00 | 395,498 |
| 2026-08-05 | 119.00 | 120.54 | 115.50 | 119.00 | 119.00 | 5,042 |
| 2026-08-04 | 117.00 | 124.50 | 117.00 | 120.00 | 120.00 | 60,033 |
| 2026-08-03 | 116.00 | 124.00 | 116.00 | 120.50 | 120.50 | 95,766 |
| 2026-07-31 | 120.00 | 125.00 | 119.00 | 120.00 | 120.00 | 31,445 |
Page 1 of 22 · 1,262 trading daysOlder →
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.