XP Power Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-25 | 1,162.00 | 1,180.20 | 1,133.09 | 1,140.00 | 1,140.00 | 11,896 |
| 2025-02-24 | 1,174.00 | 1,174.60 | 1,101.29 | 1,160.00 | 1,160.00 | 22,881 |
| 2025-02-21 | 1,150.00 | 1,181.97 | 1,146.00 | 1,170.00 | 1,170.00 | 10,837 |
| 2025-02-20 | 1,176.00 | 1,195.90 | 1,172.00 | 1,176.00 | 1,176.00 | 28,120 |
| 2025-02-19 | 1,170.00 | 1,176.00 | 1,148.00 | 1,166.00 | 1,166.00 | 2,777 |
| 2025-02-18 | 1,180.00 | 1,198.00 | 1,172.00 | 1,180.00 | 1,180.00 | 8,173 |
| 2025-02-17 | 1,184.00 | 1,202.00 | 1,150.00 | 1,180.00 | 1,180.00 | 3,004 |
| 2025-02-14 | 1,166.00 | 1,194.10 | 1,150.00 | 1,182.00 | 1,182.00 | 83,677 |
| 2025-02-13 | 1,176.00 | 1,194.00 | 1,148.00 | 1,152.00 | 1,152.00 | 8,009 |
| 2025-02-12 | 1,196.00 | 1,200.00 | 1,180.00 | 1,200.00 | 1,200.00 | 7,583 |
| 2025-02-11 | 1,180.00 | 1,210.00 | 1,152.00 | 1,184.00 | 1,184.00 | 18,873 |
| 2025-02-10 | 1,238.00 | 1,240.00 | 1,188.00 | 1,198.00 | 1,198.00 | 147,740 |
| 2025-02-07 | 1,188.00 | 1,210.00 | 1,170.40 | 1,200.00 | 1,200.00 | 30,689 |
| 2025-02-06 | 1,182.00 | 1,242.00 | 1,157.30 | 1,198.00 | 1,198.00 | 19,048 |
| 2025-02-05 | 1,212.00 | 1,212.00 | 1,154.00 | 1,186.00 | 1,186.00 | 249,260 |
| 2025-02-04 | 1,194.00 | 1,210.00 | 1,162.00 | 1,180.00 | 1,180.00 | 15,069 |
| 2025-02-03 | 1,222.00 | 1,225.80 | 1,194.00 | 1,194.00 | 1,194.00 | 20,332 |
| 2025-01-31 | 1,298.00 | 1,300.00 | 1,235.00 | 1,242.00 | 1,242.00 | 17,957 |
| 2025-01-30 | 1,282.00 | 1,300.00 | 1,230.00 | 1,248.00 | 1,248.00 | 195,728 |
| 2025-01-29 | 1,302.00 | 1,310.00 | 1,287.50 | 1,306.00 | 1,306.00 | 31,763 |
| 2025-01-28 | 1,290.00 | 1,312.00 | 1,276.00 | 1,296.00 | 1,296.00 | 19,645 |
| 2025-01-27 | 1,284.00 | 1,296.00 | 1,281.72 | 1,290.00 | 1,290.00 | 18,175 |
| 2025-01-24 | 1,318.00 | 1,337.68 | 1,300.00 | 1,306.00 | 1,306.00 | 46,361 |
| 2025-01-23 | 1,314.00 | 1,314.00 | 1,256.00 | 1,314.00 | 1,314.00 | 5,340 |
| 2025-01-22 | 1,228.00 | 1,347.03 | 1,226.00 | 1,300.00 | 1,300.00 | 143,096 |
| 2025-01-21 | 1,226.00 | 1,292.00 | 1,181.30 | 1,240.00 | 1,240.00 | 116,760 |
| 2025-01-20 | 1,274.00 | 1,370.00 | 1,258.00 | 1,296.00 | 1,296.00 | 19,501 |
| 2025-01-17 | 1,290.00 | 1,318.00 | 1,283.00 | 1,300.00 | 1,300.00 | 4,480 |
| 2025-01-16 | 1,264.00 | 1,300.00 | 1,264.00 | 1,290.00 | 1,290.00 | 13,258 |
| 2025-01-15 | 1,278.00 | 1,294.00 | 1,261.50 | 1,286.00 | 1,286.00 | 1,379 |
| 2025-01-14 | 1,240.00 | 1,278.00 | 1,238.00 | 1,276.00 | 1,276.00 | 5,091 |
| 2025-01-13 | 1,264.00 | 1,278.00 | 1,243.79 | 1,264.00 | 1,264.00 | 19,997 |
| 2025-01-10 | 1,254.00 | 1,278.00 | 1,248.00 | 1,278.00 | 1,278.00 | 473,337 |
| 2025-01-09 | 1,246.00 | 1,276.00 | 1,238.00 | 1,276.00 | 1,276.00 | 4,143 |
| 2025-01-08 | 1,266.00 | 1,286.40 | 1,240.00 | 1,278.00 | 1,278.00 | 7,705 |
| 2025-01-07 | 1,270.00 | 1,294.00 | 1,264.00 | 1,264.00 | 1,264.00 | 5,208 |
| 2025-01-06 | 1,278.00 | 1,280.00 | 1,257.60 | 1,262.00 | 1,262.00 | 4,989 |
| 2025-01-03 | 1,276.00 | 1,276.00 | 1,250.00 | 1,270.00 | 1,270.00 | 3,823 |
| 2025-01-02 | 1,302.00 | 1,306.00 | 1,252.00 | 1,276.00 | 1,276.00 | 6,839 |
| 2024-12-31 | 1,312.00 | 1,330.00 | 1,280.00 | 1,306.00 | 1,306.00 | 7,948 |
| 2024-12-30 | 1,320.00 | 1,348.00 | 1,318.00 | 1,348.00 | 1,348.00 | 1,215 |
| 2024-12-27 | 1,350.00 | 1,384.00 | 1,342.00 | 1,348.00 | 1,348.00 | 2,562 |
| 2024-12-24 | 1,300.00 | 1,396.00 | 1,282.90 | 1,396.00 | 1,396.00 | 7,361 |
| 2024-12-23 | 1,266.00 | 1,300.00 | 1,228.00 | 1,300.00 | 1,300.00 | 3,844 |
| 2024-12-20 | 1,268.00 | 1,301.20 | 1,226.89 | 1,250.00 | 1,250.00 | 77,296 |
| 2024-12-19 | 1,372.00 | 1,418.00 | 1,280.00 | 1,288.00 | 1,288.00 | 9,031 |
| 2024-12-18 | 1,262.00 | 1,420.00 | 1,260.00 | 1,420.00 | 1,420.00 | 11,068 |
| 2024-12-17 | 1,248.00 | 1,310.00 | 1,247.94 | 1,310.00 | 1,310.00 | 2,458 |
| 2024-12-16 | 1,260.00 | 1,296.00 | 1,244.00 | 1,260.00 | 1,260.00 | 21,892 |
| 2024-12-13 | 1,250.00 | 1,274.00 | 1,241.20 | 1,260.00 | 1,260.00 | 48,108 |
| 2024-12-12 | 1,220.00 | 1,250.00 | 1,216.40 | 1,250.00 | 1,250.00 | 130,396 |
| 2024-12-11 | 1,234.00 | 1,240.00 | 1,206.36 | 1,220.00 | 1,220.00 | 8,264 |
| 2024-12-10 | 1,260.00 | 1,260.00 | 1,225.00 | 1,232.00 | 1,232.00 | 8,062 |
| 2024-12-09 | 1,250.00 | 1,266.00 | 1,232.00 | 1,234.00 | 1,234.00 | 13,925 |
| 2024-12-06 | 1,288.00 | 1,288.00 | 1,252.00 | 1,258.00 | 1,258.00 | 7,137 |
| 2024-12-05 | 1,268.00 | 1,290.00 | 1,258.13 | 1,266.00 | 1,266.00 | 17,081 |
| 2024-12-04 | 1,214.00 | 1,300.00 | 1,206.00 | 1,300.00 | 1,300.00 | 12,810 |
| 2024-12-03 | 1,270.00 | 1,278.00 | 1,226.00 | 1,240.00 | 1,240.00 | 16,691 |
| 2024-12-02 | 1,266.00 | 1,297.18 | 1,256.00 | 1,278.00 | 1,278.00 | 4,042 |
| 2024-11-29 | 1,306.00 | 1,316.00 | 1,284.00 | 1,300.00 | 1,300.00 | 27,519 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-09-07 | 0.1900 GBP |
| 2023-06-15 | 0.1800 GBP |
| 2023-03-23 | 0.3600 GBP |
| 2022-12-08 | 0.2100 GBP |
| 2022-09-08 | 0.1900 GBP |
| 2022-06-16 | 0.1800 GBP |
| 2022-03-24 | 0.3600 GBP |
| 2021-12-09 | 0.2100 GBP |
| 2021-09-09 | 0.1900 GBP |
| 2021-06-17 | 0.1800 GBP |
| 2021-03-25 | 0.3600 GBP |
| 2020-12-10 | 0.2000 GBP |
| 2020-09-10 | 0.1800 GBP |
| 2020-03-26 | 0.3600 GBP |
| 2019-12-12 | 0.2000 GBP |
| 2019-09-12 | 0.1800 GBP |
| 2019-06-13 | 0.1700 GBP |
| 2019-03-21 | 0.3300 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.