XP Factory PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-25	16.250	17.000	16.000	16.250	16.250	376,341
2023-09-22	15.500	17.000	15.000	16.250	16.250	191,056
2023-09-21	15.500	15.650	15.050	15.500	15.500	384,709
2023-09-20	15.500	15.622	15.000	15.500	15.500	108,215
2023-09-19	15.500	16.000	15.000	15.500	15.500	182,431
2023-09-18	15.750	15.880	15.000	15.500	15.500	225,031
2023-09-15	16.000	16.500	15.222	15.750	15.750	123,704
2023-09-14	16.000	16.000	15.415	16.000	16.000	105,017
2023-09-13	16.250	16.511	15.530	16.250	16.250	169,299
2023-09-12	16.250	17.000	15.655	16.250	16.250	157,857
2023-09-11	16.250	16.550	15.650	16.250	16.250	200,218
2023-09-08	16.000	16.250	15.800	16.250	16.250	167,552
2023-09-07	15.500	16.312	15.500	16.000	16.000	212,349
2023-09-06	16.000	16.000	15.355	15.500	15.500	402,230
2023-09-05	16.250	16.750	15.900	16.250	16.250	1,350,702
2023-09-04	16.250	17.000	15.810	16.250	16.250	82,851
2023-09-01	15.750	16.700	15.526	16.700	16.700	201,959
2023-08-31	15.750	16.050	15.526	15.750	15.750	93,252
2023-08-30	16.250	16.500	14.157	15.750	15.750	1,017,439
2023-08-29	16.250	16.495	16.000	16.250	16.250	76,253
2023-08-25	16.500	17.000	16.000	16.250	16.250	77,167
2023-08-24	16.750	17.500	16.000	16.500	16.500	119,187
2023-08-23	16.750	16.975	16.030	16.500	16.500	424,314
2023-08-22	17.000	17.500	16.560	16.750	16.750	68,968
2023-08-21	17.000	17.300	16.625	17.000	17.000	46,542
2023-08-18	17.000	17.500	16.647	17.000	17.000	106,277
2023-08-17	17.500	17.650	17.000	17.000	17.000	24,008
2023-08-16	17.000	18.000	17.000	17.500	17.500	129,741
2023-08-15	17.000	17.490	16.765	17.000	17.000	36,503
2023-08-14	18.000	18.000	16.755	17.000	17.000	394,427
2023-08-11	18.250	19.000	17.195	18.250	18.250	113,720
2023-08-10	18.250	18.250	18.250	18.250	18.250	36,871
2023-08-09	17.500	18.300	17.500	18.250	18.250	451,559
2023-08-08	17.500	18.000	17.195	17.500	17.500	269,269
2023-08-07	17.500	18.000	17.326	18.000	18.000	197,896
2023-08-04	18.000	19.780	17.250	17.500	17.500	1,053,761
2023-08-03	17.000	17.500	16.770	17.000	17.000	90,688
2023-08-02	17.000	17.500	16.500	17.000	17.000	151,400
2023-08-01	17.500	17.699	16.500	17.000	17.000	167,390
2023-07-31	17.500	18.000	17.000	17.500	17.500	77,978
2023-07-28	17.000	17.970	16.925	17.500	17.500	150,759
2023-07-27	17.000	17.500	16.500	17.000	17.000	113,990
2023-07-26	17.000	17.350	16.680	17.000	17.000	63,111
2023-07-25	17.000	17.399	16.676	17.000	17.000	536,391
2023-07-24	16.750	17.280	16.525	17.000	17.000	136,336
2023-07-21	16.750	17.000	16.500	16.750	16.750	115,332
2023-07-20	17.500	17.500	16.125	16.750	16.750	471,557
2023-07-19	17.000	18.000	16.500	17.500	17.500	383,701
2023-07-18	17.000	17.300	16.520	17.000	17.000	70,289
2023-07-17	16.750	17.400	16.520	17.000	17.000	337,572
2023-07-14	16.750	17.000	16.625	16.750	16.750	86,378
2023-07-13	17.000	17.250	16.620	16.750	16.750	153,413
2023-07-12	17.250	17.500	16.550	17.000	17.000	365,082
2023-07-11	17.750	18.000	17.000	17.250	17.250	278,232
2023-07-10	18.500	18.800	17.250	17.750	17.750	181,380
2023-07-07	18.500	18.800	18.500	18.500	18.500	26,031
2023-07-06	18.500	19.000	18.040	18.500	18.500	102,168
2023-07-05	19.000	19.000	18.500	18.500	18.500	11,537
2023-07-04	19.000	19.500	18.520	19.000	19.000	53,892
2023-07-03	18.500	19.500	18.020	19.000	19.000	131,829

← NewerPage 14 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.