XP Factory PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	19.000	19.350	18.520	19.250	19.250	84,556
2023-03-30	19.000	19.350	18.700	19.000	19.000	1,601,125
2023-03-29	19.000	19.500	18.695	19.000	19.000	138,788
2023-03-28	19.500	19.500	18.500	18.500	18.500	163,496
2023-03-27	19.250	20.000	19.000	19.750	19.750	185,976
2023-03-24	20.000	20.000	18.500	19.250	19.250	420,966
2023-03-23	21.000	21.000	19.500	20.000	20.000	209,051
2023-03-22	21.250	22.000	20.500	21.250	21.250	350,342
2023-03-21	19.750	21.500	19.500	21.250	21.250	356,272
2023-03-20	18.250	19.950	17.625	19.750	19.750	323,629
2023-03-17	18.250	19.000	17.500	18.250	18.250	126,893
2023-03-16	17.500	18.250	17.500	18.250	18.250	95,518
2023-03-15	18.500	19.000	17.378	17.500	17.500	172,334
2023-03-14	18.250	19.000	17.600	18.500	18.500	140,747
2023-03-13	19.750	20.000	17.250	18.250	18.250	514,063
2023-03-10	21.000	21.000	19.500	19.750	19.750	209,563
2023-03-09	21.000	21.090	20.880	21.000	21.000	85,805
2023-03-08	21.500	21.500	20.700	21.000	21.000	224,446
2023-03-07	21.000	22.000	20.500	21.500	21.500	712,751
2023-03-06	20.500	21.000	20.150	21.000	21.000	587,865
2023-03-03	20.000	20.750	20.000	20.500	20.500	413,508
2023-03-02	20.000	20.100	19.500	20.000	20.000	83,280
2023-03-01	20.200	20.200	19.750	20.000	20.000	91,523
2023-02-28	20.250	21.000	19.500	20.500	20.500	221,692
2023-02-27	20.500	21.000	19.000	20.250	20.250	279,170
2023-02-24	20.000	21.000	19.800	20.500	20.500	614,608
2023-02-23	20.230	20.230	19.250	20.000	20.000	238,151
2023-02-22	20.750	21.000	20.000	20.250	20.250	254,357
2023-02-21	21.450	21.450	20.663	20.750	20.750	567,148
2023-02-20	21.500	22.500	21.250	21.500	21.500	39,780
2023-02-17	22.000	22.000	21.000	21.500	21.500	137,110
2023-02-16	22.250	22.500	21.500	22.000	22.000	229,944
2023-02-15	20.750	22.000	20.750	22.000	22.000	612,744
2023-02-14	20.500	21.000	20.500	20.750	20.750	217,034
2023-02-13	20.250	21.000	20.000	20.500	20.500	298,583
2023-02-10	20.500	20.940	19.000	20.250	20.250	567,301
2023-02-09	20.250	20.800	20.000	20.500	20.500	327,699
2023-02-08	20.000	21.000	20.000	21.000	21.000	181,541
2023-02-07	19.000	20.450	18.000	19.750	19.750	486,542
2023-02-06	19.000	20.000	18.550	19.000	19.000	265,794
2023-02-03	19.000	20.000	18.000	19.000	19.000	182,635
2023-02-02	18.500	19.400	18.500	19.000	19.000	70,341
2023-02-01	18.750	19.000	18.000	18.250	18.250	149,973
2023-01-31	19.250	19.900	18.500	18.750	18.750	361,102
2023-01-30	18.500	19.250	18.000	19.250	19.250	172,413
2023-01-27	18.000	19.000	18.000	18.500	18.500	221,766
2023-01-26	18.500	18.970	17.300	18.000	18.000	833,922
2023-01-25	16.250	19.000	16.000	18.500	18.500	1,333,276
2023-01-24	16.000	16.000	15.190	15.750	15.750	46,075
2023-01-23	16.000	16.000	15.500	16.000	16.000	25,251
2023-01-20	16.000	16.500	15.500	16.000	16.000	151,582
2023-01-19	15.500	16.500	15.150	16.000	16.000	297,847
2023-01-18	14.975	16.000	14.975	15.500	15.500	254,175
2023-01-17	16.000	16.500	13.750	14.750	14.750	595,111
2023-01-16	16.000	16.000	15.530	16.000	16.000	13,581
2023-01-13	16.000	16.050	15.110	16.000	16.000	102,739
2023-01-12	16.000	16.250	15.660	16.000	16.000	119,357
2023-01-11	15.500	16.250	15.310	16.000	16.000	243,762
2023-01-10	14.500	16.449	14.110	15.750	15.750	406,251
2023-01-09	15.275	15.275	14.000	14.500	14.500	173,413

← NewerPage 16 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.