XP Factory PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 13.750 | 14.000 | 13.325 | 13.750 | 13.750 | 265,848 |
| 2024-09-04 | 14.000 | 14.500 | 13.500 | 13.750 | 13.750 | 98,906 |
| 2024-09-03 | 14.250 | 14.500 | 13.650 | 14.000 | 14.000 | 560,146 |
| 2024-09-02 | 14.000 | 15.000 | 13.949 | 14.250 | 14.250 | 844,282 |
| 2024-08-30 | 13.250 | 14.000 | 13.250 | 13.800 | 13.800 | 84,746 |
| 2024-08-29 | 13.445 | 13.500 | 13.445 | 13.500 | 13.500 | 54,259 |
| 2024-08-28 | 13.250 | 13.449 | 13.110 | 13.250 | 13.250 | 89,653 |
| 2024-08-27 | 13.250 | 13.500 | 13.250 | 13.250 | 13.250 | 62,346 |
| 2024-08-23 | 13.250 | 13.500 | 13.225 | 13.250 | 13.250 | 109,021 |
| 2024-08-22 | 13.250 | 13.500 | 13.000 | 13.250 | 13.250 | 1,670,966 |
| 2024-08-21 | 13.500 | 13.500 | 13.110 | 13.250 | 13.250 | 106,391 |
| 2024-08-20 | 13.750 | 14.000 | 13.000 | 13.900 | 13.900 | 854,037 |
| 2024-08-19 | 13.750 | 14.000 | 13.675 | 13.700 | 13.700 | 88,117 |
| 2024-08-16 | 13.750 | 14.000 | 13.500 | 13.650 | 13.650 | 115,775 |
| 2024-08-15 | 13.750 | 14.000 | 13.640 | 14.000 | 14.000 | 421,136 |
| 2024-08-14 | 13.750 | 13.750 | 13.640 | 13.750 | 13.750 | 18,190 |
| 2024-08-13 | 13.750 | 13.999 | 13.500 | 13.750 | 13.750 | 410,937 |
| 2024-08-12 | 14.100 | 14.100 | 13.250 | 13.750 | 13.750 | 125,101 |
| 2024-08-09 | 14.250 | 14.250 | 14.025 | 14.250 | 14.250 | 104,641 |
| 2024-08-08 | 14.250 | 14.500 | 14.000 | 14.250 | 14.250 | 12,352 |
| 2024-08-07 | 14.250 | 14.350 | 14.250 | 14.250 | 14.250 | 35,000 |
| 2024-08-06 | 14.250 | 14.500 | 14.000 | 14.250 | 14.250 | 126,107 |
| 2024-08-05 | 14.750 | 15.000 | 14.000 | 14.250 | 14.250 | 60,653 |
| 2024-08-02 | 15.000 | 15.500 | 14.500 | 14.750 | 14.750 | 64,143 |
| 2024-08-01 | 15.000 | 15.800 | 14.550 | 15.000 | 15.000 | 28,271 |
| 2024-07-31 | 15.250 | 15.500 | 14.500 | 15.000 | 15.000 | 91,659 |
| 2024-07-30 | 15.000 | 15.500 | 15.000 | 15.250 | 15.250 | 205,996 |
| 2024-07-29 | 15.000 | 15.500 | 14.500 | 15.000 | 15.000 | 57,912 |
| 2024-07-26 | 15.000 | 15.500 | 14.710 | 15.000 | 15.000 | 49,121 |
| 2024-07-25 | 15.000 | 15.500 | 14.750 | 15.000 | 15.000 | 197,794 |
| 2024-07-24 | 15.000 | 15.000 | 14.750 | 15.000 | 15.000 | 110,504 |
| 2024-07-23 | 15.000 | 15.400 | 14.850 | 15.000 | 15.000 | 42,991 |
| 2024-07-22 | 15.000 | 15.500 | 14.810 | 15.000 | 15.000 | 24,963 |
| 2024-07-19 | 15.000 | 15.500 | 14.500 | 15.400 | 15.400 | 291,254 |
| 2024-07-18 | 15.000 | 15.500 | 14.566 | 15.000 | 15.000 | 1,018 |
| 2024-07-17 | 15.000 | 15.120 | 14.650 | 15.050 | 15.050 | 157,454 |
| 2024-07-16 | 15.250 | 15.500 | 14.500 | 15.000 | 15.000 | 190,143 |
| 2024-07-15 | 15.250 | 15.250 | 15.000 | 15.250 | 15.250 | 111,867 |
| 2024-07-12 | 15.000 | 15.500 | 14.600 | 15.250 | 15.250 | 288,452 |
| 2024-07-11 | 14.250 | 15.240 | 14.250 | 15.000 | 15.000 | 480,957 |
| 2024-07-10 | 13.750 | 14.400 | 13.500 | 14.000 | 14.000 | 58,131 |
| 2024-07-09 | 13.750 | 14.000 | 13.750 | 13.750 | 13.750 | 104,105 |
| 2024-07-08 | 13.750 | 13.945 | 13.735 | 13.750 | 13.750 | 88,643 |
| 2024-07-05 | 13.750 | 14.000 | 13.500 | 14.000 | 14.000 | 244,797 |
| 2024-07-04 | 13.750 | 13.995 | 13.700 | 13.750 | 13.750 | 3,850 |
| 2024-07-03 | 13.750 | 14.000 | 13.666 | 13.750 | 13.750 | 30,114 |
| 2024-07-02 | 13.750 | 14.000 | 13.750 | 13.750 | 13.750 | 36,636 |
| 2024-07-01 | 14.250 | 14.500 | 13.551 | 13.750 | 13.750 | 293,570 |
| 2024-06-28 | 14.250 | 14.500 | 14.000 | 14.250 | 14.250 | 65,186 |
| 2024-06-27 | 14.250 | 14.500 | 14.000 | 14.250 | 14.250 | 72,772 |
| 2024-06-26 | 14.750 | 15.000 | 14.000 | 14.500 | 14.500 | 212,623 |
| 2024-06-25 | 15.250 | 15.500 | 14.551 | 14.750 | 14.750 | 165,855 |
| 2024-06-24 | 15.250 | 15.500 | 15.000 | 15.250 | 15.250 | 3,794 |
| 2024-06-21 | 15.250 | 15.500 | 15.000 | 15.250 | 15.250 | 77,133 |
| 2024-06-20 | 15.250 | 15.250 | 14.700 | 15.250 | 15.250 | 14,069 |
| 2024-06-19 | 15.250 | 15.500 | 15.026 | 15.250 | 15.250 | 162,349 |
| 2024-06-18 | 15.250 | 15.500 | 15.026 | 15.250 | 15.250 | 15,192 |
| 2024-06-17 | 15.250 | 15.500 | 14.950 | 15.250 | 15.250 | 6,716 |
| 2024-06-14 | 15.750 | 16.000 | 15.000 | 15.250 | 15.250 | 313,858 |
| 2024-06-13 | 16.250 | 16.250 | 15.500 | 15.750 | 15.750 | 124,320 |
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.