XP Factory PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-15	16.750	17.000	16.400	16.750	16.750	161,314
2022-07-14	17.000	17.250	16.510	16.750	16.750	644,290
2022-07-13	17.000	17.500	16.677	17.000	17.000	97,230
2022-07-12	17.000	17.500	16.900	17.000	17.000	109,161
2022-07-11	16.750	17.200	16.550	17.000	17.000	517,196
2022-07-08	15.625	17.500	15.350	16.400	16.400	361,991
2022-07-07	15.500	16.000	15.500	15.500	15.500	139,017
2022-07-06	15.250	16.000	15.000	15.500	15.500	665,841
2022-07-05	15.500	16.000	15.120	15.250	15.250	477,975
2022-07-04	17.000	17.000	15.015	16.000	16.000	3,191,290
2022-07-01	17.000	17.150	16.510	17.000	17.000	213,790
2022-06-30	16.750	18.400	16.000	17.000	17.000	4,432,779
2022-06-29	20.500	20.620	15.000	17.000	17.000	13,342,941
2022-06-28	20.500	20.790	20.000	20.250	20.250	475,479
2022-06-27	20.500	20.800	20.500	20.500	20.500	11,165
2022-06-24	20.500	20.874	20.500	20.500	20.500	46,719
2022-06-23	20.250	21.000	20.000	20.500	20.500	80,860
2022-06-22	21.250	21.500	20.200	21.000	21.000	279,701
2022-06-21	22.250	22.500	21.000	21.250	21.250	226,805
2022-06-20	22.500	22.700	22.000	22.250	22.250	204,442
2022-06-17	22.500	22.500	22.000	22.500	22.500	128,857
2022-06-16	22.500	24.000	22.350	22.500	22.500	66,515
2022-06-15	22.500	22.925	22.330	22.500	22.500	202,098
2022-06-14	23.000	23.600	22.128	22.500	22.500	151,116
2022-06-13	25.110	25.110	22.500	23.000	23.000	481,936
2022-06-10	25.500	25.655	24.000	25.250	25.250	879,533
2022-06-09	25.500	25.600	25.500	25.500	25.500	37,889
2022-06-08	26.250	26.500	25.500	25.500	25.500	150,380
2022-06-07	26.000	27.000	25.500	25.500	25.500	58,869
2022-06-06	26.000	26.240	25.829	26.000	26.000	25,986
2022-06-01	26.000	26.000	25.660	26.000	26.000	482,860
2022-05-31	24.750	26.450	24.050	26.000	26.000	715,881
2022-05-30	24.250	24.500	23.650	24.250	24.250	253,109
2022-05-27	24.000	24.000	23.650	24.000	24.000	165,940
2022-05-26	24.500	25.000	23.950	24.250	24.250	121,216
2022-05-25	24.250	25.000	23.650	24.500	24.500	161,669
2022-05-24	24.250	24.250	23.825	24.250	24.250	130,825
2022-05-23	25.000	25.000	23.350	25.000	25.000	273,411
2022-05-20	25.000	26.000	24.600	25.000	25.000	62,015
2022-05-19	24.500	25.000	24.100	24.500	24.500	55,423
2022-05-18	25.400	25.400	24.300	25.000	25.000	74,616
2022-05-17	25.800	25.800	25.000	25.500	25.500	199,612
2022-05-16	26.500	27.000	24.255	26.000	26.000	204,759
2022-05-13	26.500	27.000	26.030	26.500	26.500	26,185
2022-05-12	26.990	26.990	25.050	26.500	26.500	204,560
2022-05-11	26.250	27.500	26.000	27.500	27.500	535,908
2022-05-10	27.830	27.830	26.000	26.250	26.250	132,006
2022-05-09	28.000	28.072	26.000	26.000	26.000	205,818
2022-05-06	28.500	29.000	26.000	27.300	27.300	249,188
2022-05-05	28.500	28.500	27.070	28.500	28.500	56,821
2022-05-04	28.250	28.500	26.625	28.500	28.500	80,012
2022-05-03	28.250	28.250	27.750	28.250	28.250	56,180
2022-04-29	28.250	28.250	28.000	28.250	28.250	90,542
2022-04-28	29.000	29.000	28.000	28.250	28.250	2,508,358
2022-04-27	28.500	29.000	28.000	29.000	29.000	95,183
2022-04-26	30.000	30.250	28.050	29.500	29.500	178,365
2022-04-25	30.500	31.000	29.183	30.000	30.000	93,388
2022-04-22	30.500	32.850	29.250	30.000	30.000	558,214
2022-04-21	29.500	29.850	29.055	29.500	29.500	618,485
2022-04-20	31.000	32.000	29.375	30.000	30.000	21,310

← NewerPage 19 of 22 · 1,269 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.