XP Factory PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-05	13.500	14.825	13.000	14.000	14.000	4,750,554
2026-02-04	13.500	14.000	13.270	13.500	13.500	2,639,233
2026-02-03	14.250	14.250	13.268	13.500	13.500	575,824
2026-02-02	11.250	15.500	11.100	14.250	14.250	12,227,570
2026-01-30	14.250	14.500	13.500	14.000	14.000	463,594
2026-01-29	14.250	14.300	14.000	14.250	14.250	121,058
2026-01-28	14.250	14.340	14.000	14.250	14.250	294,458
2026-01-27	14.250	14.500	14.000	14.250	14.250	582,131
2026-01-26	14.250	14.500	14.000	14.250	14.250	697,248
2026-01-23	14.000	14.500	13.500	14.000	14.000	1,444,904
2026-01-22	13.750	14.375	13.500	14.000	14.000	846,167
2026-01-21	13.750	14.000	13.500	13.750	13.750	55,208
2026-01-20	13.750	13.750	13.700	13.750	13.750	1,543,776
2026-01-19	13.750	14.000	13.500	13.750	13.750	169,057
2026-01-16	13.750	14.000	13.500	13.750	13.750	197,005
2026-01-15	13.500	13.975	13.000	13.600	13.600	1,460,574
2026-01-14	13.000	14.000	12.780	13.500	13.500	1,527,300
2026-01-13	12.750	13.000	12.500	13.000	13.000	194,102
2026-01-12	12.750	12.975	12.500	12.750	12.750	809,834
2026-01-09	12.750	13.000	12.500	12.750	12.750	652,119
2026-01-08	12.750	13.000	12.500	12.750	12.750	3,265,732
2026-01-07	12.750	13.000	12.500	12.800	12.800	451,852
2026-01-06	13.000	13.240	12.500	12.750	12.750	3,386
2026-01-05	13.000	13.474	12.721	13.000	13.000	66,243
2026-01-02	13.000	13.474	12.710	13.000	13.000	18,806
2025-12-31	13.000	13.000	12.500	13.000	13.000	637,310
2025-12-30	12.750	13.000	12.500	13.000	13.000	1,971,423
2025-12-29	12.750	13.000	12.600	12.800	12.800	653,261
2025-12-24	12.750	13.000	12.500	12.750	12.750	6,059
2025-12-23	12.750	13.000	12.500	12.750	12.750	152,982
2025-12-22	12.250	13.000	12.000	12.750	12.750	621,490
2025-12-19	12.250	12.500	12.000	12.000	12.000	189,580
2025-12-18	11.750	12.250	11.500	12.250	12.250	710,410
2025-12-17	10.750	11.500	10.550	11.500	11.500	651,810
2025-12-16	10.390	11.000	10.390	10.750	10.750	931,700
2025-12-15	10.650	10.800	10.122	10.250	10.250	147,887
2025-12-12	10.750	11.000	10.500	10.650	10.650	346,319
2025-12-11	10.750	10.870	10.500	10.750	10.750	67,234
2025-12-10	10.750	11.000	10.525	10.750	10.750	206,152
2025-12-09	11.750	12.000	10.624	10.750	10.750	460,554
2025-12-08	11.250	11.750	11.000	11.500	11.500	380,950
2025-12-05	11.250	11.500	11.000	11.250	11.250	15,655
2025-12-04	11.250	11.300	11.210	11.250	11.250	114,269
2025-12-03	11.250	11.400	11.250	11.250	11.250	250,000
2025-12-02	11.250	11.400	11.250	11.250	11.250	23,447
2025-12-01	11.250	11.250	11.180	11.250	11.250	77,976
2025-11-28	11.250	11.250	11.125	11.250	11.250	520,547
2025-11-27	11.250	11.500	11.000	11.250	11.250	284,902
2025-11-26	11.250	11.450	11.165	11.250	11.250	410,035
2025-11-25	11.250	11.500	11.000	11.250	11.250	180,066
2025-11-24	11.250	11.478	11.000	11.250	11.250	219,991
2025-11-21	11.250	11.500	11.171	11.250	11.250	246,668
2025-11-20	11.250	11.478	11.171	11.250	11.250	12,493
2025-11-19	11.250	11.250	11.165	11.250	11.250	1,000
2025-11-18	11.250	11.400	11.000	11.250	11.250	583,950
2025-11-17	11.250	11.300	11.000	11.250	11.250	366,134
2025-11-14	11.250	11.500	11.000	11.250	11.250	17,368
2025-11-13	11.250	11.250	11.000	11.250	11.250	6,255
2025-11-12	11.250	11.500	11.000	11.500	11.500	78,085
2025-11-11	11.250	11.300	11.000	11.250	11.250	69,890

← NewerPage 4 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.