XP Factory PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-12 | 16.250 | 16.500 | 15.700 | 16.250 | 16.250 | 156,285 |
| 2024-06-11 | 17.000 | 17.500 | 16.000 | 16.250 | 16.250 | 156,538 |
| 2024-06-10 | 17.000 | 17.000 | 16.525 | 17.000 | 17.000 | 21,055 |
| 2024-06-07 | 17.000 | 17.100 | 16.500 | 17.000 | 17.000 | 24,104 |
| 2024-06-06 | 17.000 | 17.200 | 16.500 | 17.000 | 17.000 | 63,911 |
| 2024-06-05 | 17.500 | 18.000 | 16.615 | 17.000 | 17.000 | 218,144 |
| 2024-06-04 | 18.000 | 18.500 | 17.000 | 17.500 | 17.500 | 198,837 |
| 2024-06-03 | 18.000 | 18.400 | 17.500 | 18.000 | 18.000 | 180,199 |
| 2024-05-31 | 18.000 | 18.400 | 17.900 | 18.000 | 18.000 | 31,728 |
| 2024-05-30 | 17.750 | 18.400 | 17.525 | 18.000 | 18.000 | 1,268,223 |
| 2024-05-29 | 17.500 | 18.150 | 17.500 | 17.750 | 17.750 | 786,411 |
| 2024-05-28 | 16.750 | 17.500 | 16.600 | 17.250 | 17.250 | 1,625,390 |
| 2024-05-24 | 14.625 | 17.000 | 14.625 | 16.000 | 16.000 | 2,638,037 |
| 2024-05-23 | 14.000 | 14.750 | 13.800 | 14.500 | 14.500 | 582,100 |
| 2024-05-22 | 14.000 | 14.500 | 13.500 | 14.000 | 14.000 | 85,859 |
| 2024-05-21 | 14.000 | 14.500 | 13.500 | 14.000 | 14.000 | 41,694 |
| 2024-05-20 | 14.000 | 14.500 | 13.500 | 14.000 | 14.000 | 236,583 |
| 2024-05-17 | 13.750 | 14.500 | 13.250 | 14.000 | 14.000 | 3,090,499 |
| 2024-05-16 | 13.750 | 14.000 | 13.500 | 13.750 | 13.750 | 6,486,406 |
| 2024-05-15 | 13.750 | 14.000 | 13.500 | 13.750 | 13.750 | 229,642 |
| 2024-05-14 | 14.000 | 14.500 | 13.500 | 13.750 | 13.750 | 114,772 |
| 2024-05-13 | 13.750 | 14.500 | 13.500 | 14.000 | 14.000 | 599,271 |
| 2024-05-10 | 13.750 | 14.000 | 13.500 | 13.750 | 13.750 | 464,370 |
| 2024-05-09 | 14.250 | 14.500 | 13.500 | 13.750 | 13.750 | 244,775 |
| 2024-05-08 | 14.000 | 14.500 | 14.000 | 14.250 | 14.250 | 566,971 |
| 2024-05-07 | 14.000 | 14.000 | 13.525 | 13.750 | 13.750 | 276,736 |
| 2024-05-03 | 14.000 | 14.390 | 13.650 | 14.000 | 14.000 | 72,936 |
| 2024-05-02 | 14.000 | 14.500 | 13.665 | 14.000 | 14.000 | 255,942 |
| 2024-05-01 | 14.000 | 14.500 | 13.500 | 14.000 | 14.000 | 1,043,307 |
| 2024-04-30 | 14.000 | 14.500 | 13.500 | 14.000 | 14.000 | 188,255 |
| 2024-04-29 | 14.000 | 14.500 | 13.250 | 14.000 | 14.000 | 226,563 |
| 2024-04-26 | 14.000 | 14.500 | 13.500 | 14.000 | 14.000 | 246,692 |
| 2024-04-25 | 14.000 | 14.500 | 13.833 | 14.000 | 14.000 | 135,842 |
| 2024-04-24 | 14.000 | 14.250 | 13.833 | 14.000 | 14.000 | 121,654 |
| 2024-04-23 | 14.000 | 14.500 | 13.500 | 14.000 | 14.000 | 174,238 |
| 2024-04-22 | 13.750 | 14.300 | 13.600 | 14.000 | 14.000 | 41,079 |
| 2024-04-19 | 14.000 | 14.299 | 13.500 | 13.750 | 13.750 | 279,190 |
| 2024-04-18 | 14.250 | 14.450 | 14.025 | 14.250 | 14.250 | 516,681 |
| 2024-04-17 | 14.250 | 14.500 | 14.000 | 14.300 | 14.300 | 423,057 |
| 2024-04-16 | 14.000 | 14.850 | 14.000 | 14.250 | 14.250 | 537,797 |
| 2024-04-15 | 13.750 | 14.375 | 13.500 | 14.000 | 14.000 | 5,992,036 |
| 2024-04-12 | 13.750 | 14.000 | 12.750 | 13.750 | 13.750 | 54,664,877 |
| 2024-04-11 | 13.500 | 14.000 | 13.500 | 13.750 | 13.750 | 171,897 |
| 2024-04-10 | 13.500 | 14.000 | 13.000 | 13.500 | 13.500 | 168,844 |
| 2024-04-09 | 13.500 | 14.000 | 13.060 | 13.500 | 13.500 | 185,759 |
| 2024-04-08 | 13.500 | 14.000 | 13.066 | 13.500 | 13.500 | 96,186 |
| 2024-04-05 | 13.500 | 13.750 | 12.750 | 13.500 | 13.500 | 352,303 |
| 2024-04-04 | 14.500 | 14.500 | 13.000 | 13.500 | 13.500 | 232,273 |
| 2024-04-03 | 14.500 | 14.500 | 13.700 | 14.500 | 14.500 | 48,184 |
| 2024-04-02 | 14.500 | 14.650 | 14.000 | 14.500 | 14.500 | 146,088 |
| 2024-03-28 | 14.500 | 15.000 | 13.975 | 14.500 | 14.500 | 6,750,158 |
| 2024-03-27 | 14.500 | 15.000 | 14.000 | 14.500 | 14.500 | 228,714 |
| 2024-03-26 | 14.500 | 15.000 | 14.000 | 14.500 | 14.500 | 107,772 |
| 2024-03-25 | 14.500 | 14.700 | 14.000 | 14.500 | 14.500 | 775,441 |
| 2024-03-22 | 14.500 | 15.000 | 13.700 | 14.500 | 14.500 | 933,813 |
| 2024-03-21 | 13.500 | 14.885 | 13.500 | 14.500 | 14.500 | 425,417 |
| 2024-03-20 | 14.750 | 15.000 | 13.000 | 13.250 | 13.250 | 951,916 |
| 2024-03-19 | 15.500 | 16.500 | 14.500 | 14.750 | 14.750 | 1,001,805 |
| 2024-03-18 | 14.250 | 15.000 | 14.000 | 14.750 | 14.750 | 1,498,145 |
| 2024-03-15 | 14.250 | 14.475 | 14.163 | 14.250 | 14.250 | 462,241 |
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.