XP Factory PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-14 | 14.250 | 14.500 | 14.000 | 14.250 | 14.250 | 88,942 |
| 2024-03-13 | 14.250 | 14.475 | 14.151 | 14.250 | 14.250 | 137,270 |
| 2024-03-12 | 14.250 | 14.333 | 14.000 | 14.000 | 14.000 | 174,588 |
| 2024-03-11 | 14.250 | 14.500 | 14.111 | 14.250 | 14.250 | 117,930 |
| 2024-03-08 | 15.250 | 15.500 | 13.500 | 14.250 | 14.250 | 1,081,809 |
| 2024-03-07 | 15.500 | 15.500 | 15.000 | 15.250 | 15.250 | 111,766 |
| 2024-03-06 | 15.500 | 15.500 | 15.110 | 15.500 | 15.500 | 51,039 |
| 2024-03-05 | 16.000 | 16.890 | 15.500 | 16.000 | 16.000 | 1,383,793 |
| 2024-03-04 | 15.750 | 16.000 | 15.000 | 16.000 | 16.000 | 690,775 |
| 2024-03-01 | 15.500 | 16.000 | 15.000 | 15.750 | 15.750 | 359,036 |
| 2024-02-29 | 16.750 | 17.500 | 15.025 | 15.500 | 15.500 | 1,054,772 |
| 2024-02-28 | 16.750 | 16.750 | 16.000 | 16.750 | 16.750 | 113,242 |
| 2024-02-27 | 16.750 | 16.900 | 16.405 | 16.750 | 16.750 | 140,277 |
| 2024-02-26 | 16.750 | 17.000 | 16.250 | 16.750 | 16.750 | 169,888 |
| 2024-02-23 | 16.750 | 17.200 | 16.250 | 16.750 | 16.750 | 223,322 |
| 2024-02-22 | 16.750 | 17.200 | 16.500 | 16.750 | 16.750 | 92,734 |
| 2024-02-21 | 16.250 | 17.375 | 16.000 | 16.750 | 16.750 | 1,162,666 |
| 2024-02-20 | 16.250 | 16.550 | 16.250 | 16.250 | 16.250 | 36,025 |
| 2024-02-19 | 16.250 | 16.950 | 15.500 | 16.250 | 16.250 | 192,939 |
| 2024-02-16 | 16.250 | 17.000 | 15.575 | 16.250 | 16.250 | 78,350 |
| 2024-02-15 | 16.250 | 16.750 | 16.000 | 16.250 | 16.250 | 63,292 |
| 2024-02-14 | 16.500 | 16.690 | 16.000 | 16.250 | 16.250 | 212,417 |
| 2024-02-13 | 15.500 | 17.000 | 15.253 | 16.500 | 16.500 | 595,175 |
| 2024-02-12 | 15.250 | 16.000 | 14.500 | 15.000 | 15.000 | 276,396 |
| 2024-02-09 | 15.500 | 16.000 | 14.650 | 15.250 | 15.250 | 475,677 |
| 2024-02-08 | 14.750 | 16.380 | 14.000 | 14.000 | 14.000 | 343,236 |
| 2024-02-07 | 14.750 | 15.500 | 14.525 | 14.750 | 14.750 | 58,936 |
| 2024-02-06 | 14.750 | 15.350 | 14.400 | 14.750 | 14.750 | 99,045 |
| 2024-02-05 | 14.750 | 15.500 | 14.000 | 14.750 | 14.750 | 313,181 |
| 2024-02-02 | 14.750 | 15.500 | 14.625 | 14.750 | 14.750 | 27,048 |
| 2024-02-01 | 14.500 | 15.390 | 14.000 | 14.750 | 14.750 | 713,982 |
| 2024-01-31 | 14.750 | 15.000 | 14.250 | 14.500 | 14.500 | 255,541 |
| 2024-01-30 | 15.000 | 15.135 | 14.500 | 14.750 | 14.750 | 550,400 |
| 2024-01-29 | 15.000 | 15.500 | 14.500 | 15.000 | 15.000 | 188,232 |
| 2024-01-26 | 15.250 | 15.500 | 14.750 | 15.000 | 15.000 | 288,552 |
| 2024-01-25 | 15.500 | 16.000 | 14.500 | 14.500 | 14.500 | 246,741 |
| 2024-01-24 | 14.000 | 16.000 | 13.500 | 15.500 | 15.500 | 887,012 |
| 2024-01-23 | 14.250 | 14.500 | 13.850 | 14.000 | 14.000 | 439,468 |
| 2024-01-22 | 15.750 | 16.000 | 14.110 | 14.250 | 14.250 | 817,423 |
| 2024-01-19 | 15.750 | 17.000 | 15.000 | 15.750 | 15.750 | 789,551 |
| 2024-01-18 | 16.500 | 17.500 | 15.500 | 15.750 | 15.750 | 1,110,778 |
| 2024-01-17 | 15.500 | 15.700 | 15.200 | 15.500 | 15.500 | 93,449 |
| 2024-01-16 | 15.750 | 16.000 | 15.175 | 15.500 | 15.500 | 116,147 |
| 2024-01-15 | 15.750 | 15.750 | 15.675 | 15.750 | 15.750 | 43,836 |
| 2024-01-12 | 15.750 | 16.000 | 15.726 | 15.750 | 15.750 | 49,248 |
| 2024-01-11 | 15.975 | 15.975 | 15.500 | 15.750 | 15.750 | 219,952 |
| 2024-01-10 | 16.250 | 16.250 | 15.726 | 16.250 | 16.250 | 92,648 |
| 2024-01-09 | 16.500 | 17.000 | 15.755 | 16.250 | 16.250 | 287,923 |
| 2024-01-08 | 16.500 | 16.500 | 16.000 | 16.500 | 16.500 | 144,821 |
| 2024-01-05 | 16.500 | 17.000 | 16.000 | 16.500 | 16.500 | 1,097,362 |
| 2024-01-04 | 17.000 | 17.000 | 16.000 | 16.500 | 16.500 | 174,004 |
| 2024-01-03 | 17.500 | 18.000 | 16.500 | 17.000 | 17.000 | 299,537 |
| 2024-01-02 | 17.500 | 18.000 | 17.000 | 17.500 | 17.500 | 193,902 |
| 2023-12-29 | 17.500 | 17.950 | 17.000 | 17.500 | 17.500 | 284,323 |
| 2023-12-28 | 17.500 | 18.000 | 17.000 | 17.500 | 17.500 | 238,550 |
| 2023-12-27 | 17.000 | 18.000 | 16.685 | 17.500 | 17.500 | 699,530 |
| 2023-12-22 | 16.500 | 17.480 | 16.310 | 17.000 | 17.000 | 405,327 |
| 2023-12-21 | 16.500 | 17.000 | 16.000 | 16.500 | 16.500 | 319,662 |
| 2023-12-20 | 15.000 | 18.000 | 14.500 | 16.500 | 16.500 | 967,621 |
| 2023-12-19 | 15.000 | 15.500 | 14.860 | 15.000 | 15.000 | 158,167 |
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.