XPS Pensions Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-18 | 365.00 | 369.00 | 363.50 | 367.00 | 344.76 | 187,955 |
| 2025-08-15 | 367.00 | 371.00 | 364.00 | 365.00 | 342.89 | 92,266 |
| 2025-08-14 | 362.50 | 367.50 | 360.50 | 365.50 | 343.36 | 147,550 |
| 2025-08-13 | 373.00 | 376.50 | 363.50 | 364.50 | 342.42 | 255,173 |
| 2025-08-12 | 381.50 | 385.00 | 371.50 | 373.50 | 350.87 | 130,781 |
| 2025-08-11 | 365.00 | 383.50 | 365.00 | 381.50 | 358.39 | 159,315 |
| 2025-08-08 | 384.00 | 384.50 | 377.50 | 383.00 | 359.80 | 185,657 |
| 2025-08-07 | 363.00 | 388.00 | 363.00 | 384.00 | 360.73 | 518,251 |
| 2025-08-06 | 370.00 | 378.50 | 367.00 | 377.00 | 354.16 | 761,704 |
| 2025-08-05 | 392.00 | 392.00 | 367.00 | 369.50 | 347.11 | 209,965 |
| 2025-08-04 | 366.50 | 375.50 | 365.75 | 374.50 | 351.81 | 875,437 |
| 2025-08-01 | 366.50 | 371.00 | 362.50 | 366.00 | 343.83 | 376,727 |
| 2025-07-31 | 363.00 | 372.50 | 362.50 | 370.00 | 347.58 | 365,579 |
| 2025-07-30 | 359.50 | 364.50 | 357.00 | 363.00 | 341.01 | 475,751 |
| 2025-07-29 | 360.50 | 369.50 | 360.50 | 360.50 | 338.66 | 267,854 |
| 2025-07-28 | 374.00 | 375.50 | 365.00 | 367.50 | 345.23 | 352,296 |
| 2025-07-25 | 361.00 | 379.50 | 361.00 | 374.00 | 351.34 | 283,973 |
| 2025-07-24 | 373.00 | 381.00 | 371.00 | 379.00 | 356.04 | 349,845 |
| 2025-07-23 | 362.00 | 379.50 | 362.00 | 372.00 | 349.46 | 2,796,227 |
| 2025-07-22 | 378.50 | 381.50 | 374.50 | 376.00 | 353.22 | 650,743 |
| 2025-07-21 | 366.50 | 379.50 | 366.50 | 379.00 | 356.04 | 707,818 |
| 2025-07-18 | 382.00 | 382.00 | 368.00 | 375.00 | 352.28 | 283,201 |
| 2025-07-17 | 376.50 | 378.50 | 364.00 | 370.00 | 347.58 | 489,655 |
| 2025-07-16 | 362.00 | 379.50 | 362.00 | 376.50 | 353.69 | 498,297 |
| 2025-07-15 | 360.50 | 389.00 | 360.50 | 381.50 | 358.39 | 936,039 |
| 2025-07-14 | 366.00 | 379.50 | 366.00 | 379.00 | 356.04 | 857,375 |
| 2025-07-11 | 389.50 | 389.50 | 377.00 | 378.00 | 355.10 | 827,338 |
| 2025-07-10 | 384.00 | 384.00 | 379.50 | 381.50 | 358.39 | 1,413,422 |
| 2025-07-09 | 364.50 | 389.00 | 364.50 | 380.00 | 356.98 | 544,345 |
| 2025-07-08 | 375.50 | 383.00 | 373.00 | 382.00 | 358.86 | 972,271 |
| 2025-07-07 | 385.50 | 385.50 | 361.00 | 365.00 | 342.89 | 644,602 |
| 2025-07-04 | 369.50 | 372.00 | 365.50 | 366.50 | 344.30 | 1,720,356 |
| 2025-07-03 | 355.50 | 370.00 | 355.50 | 369.00 | 346.64 | 991,666 |
| 2025-07-02 | 355.50 | 375.00 | 355.50 | 355.50 | 333.96 | 726,523 |
| 2025-07-01 | 377.50 | 384.00 | 365.00 | 365.00 | 342.89 | 2,937,113 |
| 2025-06-30 | 382.00 | 388.90 | 379.50 | 383.50 | 360.27 | 924,537 |
| 2025-06-27 | 379.50 | 389.50 | 366.83 | 381.00 | 357.92 | 2,083,273 |
| 2025-06-26 | 372.00 | 384.57 | 368.00 | 381.00 | 357.92 | 1,099,920 |
| 2025-06-25 | 373.50 | 374.00 | 365.00 | 369.00 | 346.64 | 972,295 |
| 2025-06-24 | 358.50 | 370.58 | 358.50 | 366.50 | 344.30 | 1,239,995 |
| 2025-06-23 | 364.00 | 367.61 | 359.00 | 359.00 | 337.25 | 2,345,159 |
| 2025-06-20 | 353.50 | 365.00 | 350.00 | 365.00 | 342.89 | 2,592,477 |
| 2025-06-19 | 375.50 | 404.00 | 342.99 | 350.50 | 329.26 | 1,372,519 |
| 2025-06-18 | 378.00 | 381.00 | 373.50 | 376.00 | 353.22 | 526,155 |
| 2025-06-17 | 381.50 | 383.00 | 373.50 | 376.00 | 353.22 | 1,201,827 |
| 2025-06-16 | 382.50 | 390.50 | 380.50 | 380.50 | 357.45 | 1,461,581 |
| 2025-06-13 | 382.00 | 404.00 | 382.00 | 384.50 | 361.20 | 132,366 |
| 2025-06-12 | 393.00 | 396.50 | 382.50 | 390.00 | 366.37 | 953,165 |
| 2025-06-11 | 392.00 | 404.00 | 392.00 | 393.50 | 369.66 | 781,276 |
| 2025-06-10 | 382.00 | 398.00 | 382.00 | 392.50 | 368.72 | 265,091 |
| 2025-06-09 | 382.00 | 401.50 | 382.00 | 394.50 | 370.60 | 231,740 |
| 2025-06-06 | 382.00 | 403.50 | 382.00 | 400.50 | 376.24 | 434,596 |
| 2025-06-05 | 393.00 | 400.00 | 391.50 | 396.50 | 372.48 | 1,377,081 |
| 2025-06-04 | 382.00 | 399.00 | 382.00 | 393.00 | 369.19 | 467,693 |
| 2025-06-03 | 388.50 | 397.00 | 388.50 | 393.00 | 369.19 | 967,837 |
| 2025-06-02 | 396.00 | 396.00 | 388.75 | 394.50 | 370.60 | 346,687 |
| 2025-05-30 | 388.50 | 399.79 | 388.50 | 397.00 | 372.95 | 922,244 |
| 2025-05-29 | 388.50 | 410.43 | 388.50 | 395.50 | 371.54 | 190,996 |
| 2025-05-28 | 401.00 | 401.00 | 396.78 | 397.00 | 372.95 | 401,727 |
| 2025-05-27 | 405.00 | 405.00 | 389.00 | 399.50 | 375.30 | 346,524 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-20 | 0.0910 GBP |
| 2026-01-08 | 0.0410 GBP |
| 2025-08-21 | 0.0820 GBP |
| 2025-01-09 | 0.0370 GBP |
| 2024-08-22 | 0.0700 GBP |
| 2024-01-11 | 0.0300 GBP |
| 2023-08-24 | 0.0570 GBP |
| 2023-01-05 | 0.0270 GBP |
| 2022-08-25 | 0.0480 GBP |
| 2022-01-06 | 0.0240 GBP |
| 2021-08-26 | 0.0440 GBP |
| 2021-01-07 | 0.0230 GBP |
| 2020-08-27 | 0.0430 GBP |
| 2020-01-09 | 0.0230 GBP |
| 2019-08-29 | 0.0430 GBP |
| 2019-01-10 | 0.0230 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.