XP Factory PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-28	10.750	11.000	10.500	10.750	10.750	623,084
2024-11-27	10.750	11.000	10.630	10.750	10.750	185,523
2024-11-26	10.750	11.000	10.750	10.750	10.750	191,283
2024-11-25	10.750	11.000	10.525	10.750	10.750	292,448
2024-11-22	10.750	10.975	10.500	10.750	10.750	304,137
2024-11-21	10.750	11.000	10.500	10.750	10.750	116,047
2024-11-20	10.750	11.000	10.500	10.750	10.750	106,780
2024-11-19	10.750	11.000	10.550	10.750	10.750	607,764
2024-11-18	10.750	11.000	10.000	10.750	10.750	875,001
2024-11-15	10.750	10.750	10.500	10.750	10.750	9,560
2024-11-14	10.750	10.750	10.500	10.750	10.750	17,023
2024-11-13	10.750	11.000	10.525	10.750	10.750	186,927
2024-11-12	10.750	11.000	10.500	10.750	10.750	2,745,030
2024-11-11	11.500	11.500	10.500	10.800	10.800	584,125
2024-11-08	11.500	12.000	11.500	11.500	11.500	48,800
2024-11-07	11.500	11.500	11.000	11.500	11.500	9,357
2024-11-06	11.500	11.700	11.050	11.500	11.500	33,850
2024-11-05	11.500	11.500	11.000	11.500	11.500	52,751
2024-11-04	11.500	12.000	11.000	11.500	11.500	123,077
2024-11-01	11.500	11.700	11.050	11.700	11.700	339,468
2024-10-31	11.500	11.700	11.000	11.700	11.700	53,665
2024-10-30	11.250	12.000	10.650	11.500	11.500	717,297
2024-10-29	11.250	11.500	11.000	11.300	11.300	91,341
2024-10-28	11.750	12.000	11.000	11.300	11.300	471,714
2024-10-25	12.500	12.500	12.000	12.000	12.000	98,157
2024-10-24	12.400	12.400	12.400	12.400	12.400	10,000
2024-10-23	12.500	13.000	12.000	12.500	12.500	120,291
2024-10-22	12.500	13.000	12.000	12.500	12.500	56,802
2024-10-21	12.500	12.500	12.050	12.500	12.500	134,523
2024-10-18	12.500	12.500	12.050	12.500	12.500	5,000
2024-10-17	12.500	12.500	12.500	12.500	12.500	0
2024-10-16	12.000	12.500	11.760	12.500	12.500	139,263
2024-10-15	11.750	12.500	11.500	12.000	12.000	396,061
2024-10-14	11.975	11.975	11.660	11.750	11.750	236,082
2024-10-11	12.500	12.625	11.676	12.000	12.000	528,641
2024-10-10	12.500	12.675	12.300	12.500	12.500	151,610
2024-10-09	12.500	13.000	12.300	12.500	12.500	31,745
2024-10-08	12.500	12.700	12.100	12.500	12.500	114,177
2024-10-07	12.500	13.000	12.100	12.300	12.300	70,050
2024-10-04	12.500	13.000	12.000	12.500	12.500	177,545
2024-10-03	12.500	13.000	12.000	12.500	12.500	328,062
2024-10-02	12.500	12.600	12.223	12.250	12.250	238,034
2024-10-01	12.500	13.000	12.000	12.500	12.500	70,462
2024-09-30	12.500	13.000	12.110	12.500	12.500	1,241,523
2024-09-27	12.750	13.000	11.631	12.500	12.500	610,427
2024-09-26	12.750	13.000	12.500	12.750	12.750	15,500
2024-09-25	12.750	13.000	12.500	12.750	12.750	18,703
2024-09-24	12.750	13.000	12.500	12.750	12.750	468,309
2024-09-23	13.250	13.500	12.500	13.000	13.000	361,880
2024-09-20	13.250	13.250	13.125	13.250	13.250	15,800
2024-09-19	13.250	13.500	13.000	13.250	13.250	23,856
2024-09-18	13.250	13.250	13.000	13.250	13.250	11,153
2024-09-17	13.500	13.500	12.800	13.250	13.250	67,388
2024-09-16	13.500	13.590	13.200	13.200	13.200	64,736
2024-09-13	13.500	13.640	13.125	13.500	13.500	362,550
2024-09-12	13.650	13.650	13.050	13.500	13.500	867,600
2024-09-11	13.750	13.900	13.500	13.750	13.750	101,855
2024-09-10	13.750	13.920	13.550	13.750	13.750	564,746
2024-09-09	13.750	13.970	13.655	13.750	13.750	190,621
2024-09-06	13.750	14.000	13.655	13.750	13.750	342,340

← NewerPage 9 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.