XP Factory PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-06	16.500	16.500	14.500	15.500	15.500	429,966
2023-01-05	16.500	17.000	16.000	16.500	16.500	156,877
2023-01-04	16.750	16.950	16.000	16.500	16.500	367,018
2023-01-03	17.500	17.580	16.500	16.750	16.750	229,464
2022-12-30	17.250	17.500	17.011	17.500	17.500	25,064
2022-12-29	17.500	17.500	17.000	17.250	17.250	186,311
2022-12-28	18.000	18.500	17.000	17.500	17.500	232,407
2022-12-23	18.000	19.000	17.800	18.000	18.000	313,141
2022-12-22	18.250	18.500	17.610	18.000	18.000	75,551
2022-12-21	18.500	19.000	17.050	18.250	18.250	161,638
2022-12-20	18.250	19.000	17.000	18.500	18.500	518,038
2022-12-19	18.250	18.350	18.000	18.250	18.250	75,233
2022-12-16	18.500	18.970	18.000	18.250	18.250	179,643
2022-12-15	21.480	21.480	18.000	18.500	18.500	388,845
2022-12-14	21.500	22.000	21.000	21.500	21.500	17,963
2022-12-13	21.500	22.485	21.000	21.500	21.500	457,665
2022-12-12	20.250	22.000	20.058	21.500	21.500	289,441
2022-12-09	21.000	21.000	20.050	20.250	20.250	133,250
2022-12-08	21.500	21.500	21.000	21.250	21.250	400,842
2022-12-07	20.000	22.900	19.880	22.000	22.000	1,111,575
2022-12-06	20.000	20.500	19.000	20.500	20.500	489,299
2022-12-05	18.000	20.700	18.000	20.000	20.000	373,788
2022-12-02	18.000	19.000	17.850	18.000	18.000	137,516
2022-12-01	18.000	18.800	18.000	18.000	18.000	237,622
2022-11-30	18.000	18.900	17.000	18.000	18.000	69,250
2022-11-29	18.000	18.400	17.750	18.000	18.000	78,268
2022-11-28	17.500	18.900	17.000	18.000	18.000	306,999
2022-11-25	18.000	18.340	17.267	17.500	17.500	242,202
2022-11-24	18.000	18.500	18.000	18.000	18.000	465,387
2022-11-23	18.000	19.000	17.625	18.000	18.000	81,546
2022-11-22	18.000	18.500	17.000	18.000	18.000	616,469
2022-11-21	18.000	19.000	17.000	18.000	18.000	83,794
2022-11-18	18.500	18.625	18.000	18.000	18.000	148,795
2022-11-17	19.000	19.000	18.100	18.500	18.500	177,245
2022-11-16	19.250	19.400	18.600	19.250	19.250	59,223
2022-11-15	19.250	19.250	18.500	19.250	19.250	213,100
2022-11-14	19.250	20.000	18.545	19.250	19.250	224,798
2022-11-11	19.250	19.250	19.250	19.250	19.250	72,021
2022-11-10	18.500	19.000	17.750	18.250	18.250	260,044
2022-11-09	18.000	19.000	17.705	18.500	18.500	64,442
2022-11-08	17.500	18.000	17.500	18.000	18.000	306,412
2022-11-07	17.500	17.500	17.313	17.500	17.500	47,459
2022-11-04	18.050	18.050	17.250	17.500	17.500	135,862
2022-11-03	18.500	18.500	17.105	18.250	18.250	76,396
2022-11-02	18.500	18.500	18.500	18.500	18.500	33,580
2022-11-01	18.500	18.500	18.500	18.500	18.500	24,225
2022-10-31	19.500	19.500	18.155	19.000	19.000	148,915
2022-10-28	19.500	19.500	19.000	19.500	19.500	13,362
2022-10-27	19.500	19.500	19.500	19.500	19.500	115,769
2022-10-26	19.500	19.500	19.500	19.500	19.500	37,144
2022-10-25	20.060	20.060	19.125	19.500	19.500	82,756
2022-10-24	20.500	21.000	20.000	20.500	20.500	176,636
2022-10-21	20.000	20.990	19.800	20.500	20.500	643,206
2022-10-20	19.000	20.350	19.000	20.000	20.000	90,470
2022-10-19	19.000	19.000	19.000	19.000	19.000	4,839
2022-10-18	18.000	18.950	18.000	18.500	18.500	24,960
2022-10-17	19.500	20.880	17.375	18.000	18.000	982,272
2022-10-14	17.000	20.700	17.000	19.000	19.000	657,387
2022-10-13	15.750	17.750	15.750	17.000	17.000	254,124
2022-10-12	15.000	16.000	14.800	15.500	15.500	653,642

← NewerPage 17 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.