XP Factory PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	18.250	19.000	18.000	18.500	18.500	17,234
2023-06-29	18.250	18.500	18.050	18.250	18.250	42,648
2023-06-28	18.000	18.500	17.800	18.250	18.250	82,498
2023-06-27	18.000	18.500	17.550	18.000	18.000	521,223
2023-06-26	18.500	18.724	17.750	18.000	18.000	101,231
2023-06-23	18.500	18.500	18.000	18.500	18.500	36,917
2023-06-22	18.750	19.000	17.500	18.500	18.500	429,640
2023-06-21	18.750	18.750	18.221	18.750	18.750	10,619
2023-06-20	18.750	19.500	18.000	18.750	18.750	51,830
2023-06-19	19.000	19.500	18.166	18.750	18.750	36,620
2023-06-16	19.250	19.388	18.800	19.000	19.000	58,970
2023-06-15	19.250	19.500	19.000	19.300	19.300	62,372
2023-06-14	19.000	19.500	18.500	19.250	19.250	553,360
2023-06-13	19.000	19.100	18.500	19.000	19.000	181,008
2023-06-12	19.000	19.500	18.810	19.000	19.000	273,491
2023-06-09	19.000	19.500	19.000	19.000	19.000	14,120
2023-06-08	18.500	19.500	18.350	19.000	19.000	179,703
2023-06-07	19.500	20.000	18.500	18.500	18.500	384,606
2023-06-06	19.500	20.000	19.000	19.500	19.500	488,396
2023-06-05	19.500	20.000	19.000	19.500	19.500	236,875
2023-06-02	19.500	20.000	19.200	19.500	19.500	243,964
2023-06-01	19.250	19.800	19.000	19.500	19.500	66,010
2023-05-31	20.500	21.000	19.000	19.500	19.500	185,068
2023-05-30	20.500	21.000	20.000	20.500	20.500	718,774
2023-05-26	20.500	21.000	20.115	20.500	20.500	305,416
2023-05-25	20.500	21.000	20.000	20.500	20.500	256,469
2023-05-24	21.000	21.240	20.139	20.500	20.500	482,136
2023-05-23	21.500	23.800	20.210	21.000	21.000	1,549,366
2023-05-22	20.500	21.000	20.250	20.500	20.500	60,184
2023-05-19	21.000	21.000	20.266	20.500	20.500	141,625
2023-05-18	21.000	21.500	20.500	21.000	21.000	180,660
2023-05-17	20.500	21.500	20.381	21.000	21.000	452,790
2023-05-16	20.250	21.000	20.000	20.500	20.500	55,951
2023-05-15	19.500	20.680	19.500	20.250	20.250	613,812
2023-05-12	18.500	20.000	18.251	19.500	19.500	188,629
2023-05-11	17.500	19.000	17.066	18.500	18.500	316,664
2023-05-10	17.490	18.000	17.490	17.500	17.500	55,325
2023-05-09	16.550	18.000	16.550	17.000	17.000	56,334
2023-05-05	17.500	17.500	16.110	16.500	16.500	895,143
2023-05-04	18.000	18.000	17.000	18.000	18.000	60,725
2023-05-03	18.250	18.500	17.500	18.000	18.000	173,864
2023-05-02	18.500	18.500	17.500	18.500	18.500	366,566
2023-04-28	18.500	19.000	18.000	18.500	18.500	169,741
2023-04-27	18.500	18.500	18.000	18.500	18.500	4,413
2023-04-26	18.250	19.000	17.500	18.500	18.500	165,921
2023-04-25	18.250	19.000	17.220	18.250	18.250	136,805
2023-04-24	18.250	18.500	18.000	18.250	18.250	141,816
2023-04-21	18.350	18.350	17.660	18.250	18.250	226,851
2023-04-20	19.000	19.500	18.000	18.500	18.500	366,556
2023-04-19	19.000	19.480	18.735	19.000	19.000	97,640
2023-04-18	19.750	19.750	19.000	19.000	19.000	52,155
2023-04-17	19.750	20.500	19.170	19.500	19.500	266,040
2023-04-14	19.750	20.500	19.550	19.750	19.750	86,312
2023-04-13	19.750	20.500	19.150	19.750	19.750	8,712
2023-04-12	20.250	21.000	19.000	19.750	19.750	131,041
2023-04-11	20.250	20.625	19.500	20.250	20.250	75,828
2023-04-06	20.250	20.250	19.500	20.250	20.250	213,460
2023-04-05	19.250	20.000	19.000	19.750	19.750	388,124
2023-04-04	19.250	19.500	18.810	19.250	19.250	45,728
2023-04-03	19.250	19.625	18.500	19.250	19.250	70,533

← NewerPage 15 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.