XP Factory PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-11	14.250	15.900	14.150	15.000	15.000	752,049
2022-10-10	13.750	14.500	13.633	14.250	14.250	1,634,313
2022-10-07	13.250	14.000	13.200	13.875	13.875	736,251
2022-10-06	13.000	13.250	13.000	13.250	13.250	302,633
2022-10-05	13.000	13.500	12.500	13.000	13.000	12,182
2022-10-04	12.750	13.250	12.500	13.000	13.000	32,675
2022-10-03	12.295	13.125	12.295	12.750	12.750	229,445
2022-09-30	12.250	12.500	12.000	12.250	12.250	100,191
2022-09-29	12.000	12.250	11.710	12.250	12.250	72,644
2022-09-28	12.500	12.500	11.600	12.000	12.000	119,701
2022-09-27	12.500	13.000	12.125	12.250	12.250	70,064
2022-09-26	12.500	13.000	12.000	12.500	12.500	82,815
2022-09-23	12.680	12.680	12.000	12.500	12.500	68,475
2022-09-22	12.750	12.750	12.500	12.750	12.750	65,657
2022-09-21	13.550	13.550	13.000	13.250	13.250	302,199
2022-09-20	13.750	14.000	13.500	13.750	13.750	166,185
2022-09-16	13.750	14.000	13.500	13.750	13.750	236,872
2022-09-15	13.500	14.000	13.500	13.750	13.750	152,334
2022-09-14	14.500	14.600	13.250	13.500	13.500	329,525
2022-09-13	14.000	14.840	13.500	14.500	14.500	290,139
2022-09-12	12.750	14.500	12.750	14.000	14.000	333,185
2022-09-09	12.500	13.000	12.010	12.750	12.750	1,287,775
2022-09-08	12.000	12.400	12.000	12.000	12.000	153,534
2022-09-07	11.750	12.000	11.500	11.750	11.750	439,026
2022-09-06	11.250	12.295	11.000	11.750	11.750	724,973
2022-09-05	11.250	11.500	11.010	11.250	11.250	146,403
2022-09-02	11.250	11.250	11.000	11.250	11.250	171,169
2022-09-01	11.500	11.500	11.000	11.250	11.250	69,120
2022-08-31	12.250	12.500	11.055	11.500	11.500	322,017
2022-08-30	12.750	13.000	12.005	12.250	12.250	216,451
2022-08-26	11.800	12.900	11.800	12.750	12.750	427,439
2022-08-25	12.250	12.290	11.609	11.750	11.750	5,523,913
2022-08-24	11.750	12.374	11.220	12.250	12.250	393,448
2022-08-23	12.750	13.000	11.675	12.250	12.250	911,708
2022-08-22	13.750	14.000	12.500	12.750	12.750	691,336
2022-08-19	14.540	14.540	13.000	13.750	13.750	670,118
2022-08-18	14.750	14.750	14.500	14.750	14.750	45,201
2022-08-17	14.750	14.800	14.500	14.750	14.750	53,068
2022-08-16	14.750	15.000	14.500	14.750	14.750	11,187
2022-08-15	14.750	15.000	14.500	14.750	14.750	112,158
2022-08-12	15.500	16.000	14.000	14.750	14.750	449,599
2022-08-11	15.000	15.680	14.950	15.500	15.500	277,319
2022-08-10	14.250	15.500	14.250	15.000	15.000	271,761
2022-08-09	15.500	16.000	14.000	14.125	14.125	263,736
2022-08-08	16.000	16.000	15.000	15.500	15.500	213,439
2022-08-05	16.500	17.000	15.575	16.250	16.250	1,392,583
2022-08-04	17.200	17.200	16.000	16.500	16.500	458,118
2022-08-03	17.250	18.000	16.680	17.200	17.200	48,726
2022-08-02	17.250	18.000	17.000	17.250	17.250	12,000
2022-08-01	17.250	18.000	17.000	17.250	17.250	30,556
2022-07-29	17.250	17.320	16.500	17.200	17.200	101,778
2022-07-28	17.250	17.255	16.050	17.000	17.000	480,800
2022-07-27	17.250	17.700	17.030	17.700	17.700	12,056
2022-07-26	17.250	17.250	17.030	17.250	17.250	11,333
2022-07-25	17.250	18.000	16.650	17.250	17.250	57,626
2022-07-22	17.250	17.700	16.580	17.250	17.250	76,689
2022-07-21	17.250	18.000	16.565	17.250	17.250	5,727
2022-07-20	16.625	18.000	16.250	17.250	17.250	600,604
2022-07-19	16.625	17.000	16.625	16.625	16.625	56,828
2022-07-18	16.750	17.000	16.295	16.625	16.625	62,125

← NewerPage 18 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.