XP Factory PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-25 | 11.750 | 11.750 | 11.505 | 11.750 | 11.750 | 878 |
| 2025-02-24 | 11.750 | 11.750 | 11.500 | 11.750 | 11.750 | 73,058 |
| 2025-02-21 | 11.750 | 11.750 | 11.750 | 11.750 | 11.750 | 0 |
| 2025-02-20 | 11.750 | 11.880 | 11.525 | 11.750 | 11.750 | 179,423 |
| 2025-02-19 | 11.750 | 11.750 | 11.500 | 11.750 | 11.750 | 95,588 |
| 2025-02-18 | 12.000 | 12.150 | 11.500 | 11.750 | 11.750 | 53,364 |
| 2025-02-17 | 12.000 | 12.000 | 11.500 | 12.000 | 12.000 | 49,048 |
| 2025-02-14 | 12.000 | 12.000 | 11.600 | 12.000 | 12.000 | 93,861 |
| 2025-02-13 | 11.750 | 12.500 | 11.500 | 12.000 | 12.000 | 238,920 |
| 2025-02-12 | 11.750 | 12.000 | 11.500 | 11.750 | 11.750 | 200,459 |
| 2025-02-11 | 11.750 | 11.900 | 11.500 | 11.750 | 11.750 | 33,104 |
| 2025-02-10 | 11.750 | 11.830 | 11.580 | 11.750 | 11.750 | 21,754 |
| 2025-02-07 | 11.750 | 11.850 | 11.550 | 11.750 | 11.750 | 29,646 |
| 2025-02-06 | 11.750 | 12.000 | 11.750 | 11.750 | 11.750 | 1 |
| 2025-02-05 | 11.750 | 11.870 | 11.525 | 11.750 | 11.750 | 84,557 |
| 2025-02-04 | 11.750 | 11.890 | 11.540 | 11.750 | 11.750 | 37,764 |
| 2025-02-03 | 11.750 | 12.000 | 11.650 | 11.750 | 11.750 | 22,777 |
| 2025-01-31 | 12.000 | 12.500 | 11.500 | 11.750 | 11.750 | 224,672 |
| 2025-01-30 | 12.000 | 12.000 | 12.000 | 12.000 | 12.000 | 72,700 |
| 2025-01-29 | 12.000 | 12.000 | 11.500 | 12.000 | 12.000 | 30,160 |
| 2025-01-28 | 12.000 | 12.500 | 11.780 | 12.000 | 12.000 | 97,960 |
| 2025-01-27 | 12.000 | 12.500 | 11.760 | 12.000 | 12.000 | 78,049 |
| 2025-01-24 | 12.000 | 12.450 | 11.500 | 12.000 | 12.000 | 369,885 |
| 2025-01-23 | 12.000 | 12.500 | 11.500 | 12.000 | 12.000 | 20,431 |
| 2025-01-22 | 12.000 | 12.000 | 12.000 | 12.000 | 12.000 | 0 |
| 2025-01-21 | 12.000 | 12.375 | 12.000 | 12.000 | 12.000 | 1,126,943 |
| 2025-01-20 | 12.000 | 12.500 | 12.000 | 12.000 | 12.000 | 118,871 |
| 2025-01-17 | 12.750 | 13.000 | 12.028 | 12.450 | 12.450 | 1,733,693 |
| 2025-01-16 | 13.000 | 13.000 | 12.500 | 12.750 | 12.750 | 640,859 |
| 2025-01-15 | 13.000 | 13.000 | 12.500 | 13.000 | 13.000 | 152,805 |
| 2025-01-14 | 12.750 | 13.500 | 12.500 | 13.000 | 13.000 | 885,746 |
| 2025-01-13 | 13.000 | 13.500 | 12.000 | 12.500 | 12.500 | 182,066 |
| 2025-01-10 | 13.000 | 13.300 | 12.700 | 13.000 | 13.000 | 54,503 |
| 2025-01-09 | 13.000 | 13.325 | 12.600 | 13.000 | 13.000 | 65,138 |
| 2025-01-08 | 12.800 | 12.800 | 12.500 | 12.500 | 12.500 | 21,001 |
| 2025-01-07 | 13.000 | 13.490 | 12.625 | 13.000 | 13.000 | 38,227 |
| 2025-01-06 | 12.413 | 13.000 | 12.413 | 13.000 | 13.000 | 270,838 |
| 2025-01-03 | 12.250 | 12.413 | 12.180 | 12.250 | 12.250 | 25,501 |
| 2025-01-02 | 12.250 | 12.750 | 12.210 | 12.500 | 12.500 | 75,520 |
| 2024-12-31 | 12.250 | 12.425 | 12.250 | 12.250 | 12.250 | 25,000 |
| 2024-12-30 | 12.250 | 12.500 | 12.000 | 12.250 | 12.250 | 377,803 |
| 2024-12-27 | 12.250 | 12.500 | 12.000 | 12.250 | 12.250 | 1,082,574 |
| 2024-12-24 | 12.250 | 12.500 | 12.000 | 12.250 | 12.250 | 1,377 |
| 2024-12-23 | 12.250 | 12.250 | 12.000 | 12.250 | 12.250 | 22,052 |
| 2024-12-20 | 12.250 | 12.250 | 12.000 | 12.250 | 12.250 | 103,217 |
| 2024-12-19 | 12.250 | 12.500 | 12.000 | 12.000 | 12.000 | 34,702 |
| 2024-12-18 | 12.750 | 13.000 | 12.060 | 12.250 | 12.250 | 66,314 |
| 2024-12-17 | 12.750 | 12.900 | 12.550 | 12.750 | 12.750 | 66,129 |
| 2024-12-16 | 13.250 | 13.500 | 12.620 | 12.750 | 12.750 | 108,904 |
| 2024-12-13 | 13.250 | 13.250 | 13.000 | 13.250 | 13.250 | 119,845 |
| 2024-12-12 | 13.750 | 13.890 | 13.055 | 13.250 | 13.250 | 280,137 |
| 2024-12-11 | 14.000 | 14.050 | 13.510 | 13.750 | 13.750 | 158,591 |
| 2024-12-10 | 14.000 | 14.500 | 13.510 | 14.100 | 14.100 | 37,839 |
| 2024-12-09 | 14.250 | 14.500 | 13.500 | 14.000 | 14.000 | 1,042,755 |
| 2024-12-06 | 14.250 | 14.500 | 14.033 | 14.250 | 14.250 | 367,980 |
| 2024-12-05 | 14.250 | 14.500 | 14.000 | 14.250 | 14.250 | 2,011,114 |
| 2024-12-04 | 14.500 | 14.640 | 13.655 | 14.000 | 14.000 | 1,761,723 |
| 2024-12-03 | 12.000 | 14.000 | 12.000 | 13.500 | 13.500 | 1,935,586 |
| 2024-12-02 | 11.500 | 12.100 | 11.000 | 12.100 | 12.100 | 349,482 |
| 2024-11-29 | 10.750 | 11.900 | 10.500 | 11.500 | 11.500 | 925,634 |
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.