Xeros Technology Group Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-29	1.225	1.225	1.203	1.225	1.225	953
2024-08-27	1.225	1.250	1.212	1.225	1.225	45,260
2024-08-23	1.225	1.230	1.203	1.225	1.225	3,909
2024-08-22	1.225	1.230	1.212	1.225	1.225	196,057
2024-08-21	1.225	1.225	1.200	1.225	1.225	371,149
2024-08-20	1.225	1.230	1.200	1.225	1.225	2,443
2024-08-19	1.225	1.225	1.203	1.225	1.225	46,874
2024-08-16	1.225	1.230	1.200	1.225	1.225	250,081
2024-08-15	1.225	1.230	1.200	1.225	1.225	103,489
2024-08-14	1.225	1.250	1.200	1.225	1.225	56,267
2024-08-13	1.225	1.250	1.200	1.250	1.250	479,253
2024-08-12	1.225	1.225	1.200	1.225	1.225	30,000
2024-08-09	1.225	1.225	1.203	1.225	1.225	836
2024-08-08	1.225	1.250	1.200	1.225	1.225	36,142
2024-08-07	1.225	1.280	1.200	1.225	1.225	112,379
2024-08-06	1.225	1.250	1.220	1.225	1.225	2,113
2024-08-05	1.225	1.240	1.200	1.225	1.225	290,063
2024-08-02	1.225	1.225	1.200	1.225	1.225	609,930
2024-08-01	1.225	1.225	1.200	1.225	1.225	106,517
2024-07-31	1.225	1.250	1.200	1.225	1.225	207,078
2024-07-30	1.225	1.239	1.225	1.225	1.225	22,200
2024-07-29	1.225	1.249	1.200	1.225	1.225	249,876
2024-07-25	1.225	1.250	1.203	1.225	1.225	132,131
2024-07-24	1.225	1.225	1.208	1.225	1.225	9
2024-07-23	1.225	1.250	1.200	1.250	1.250	75,108
2024-07-22	1.150	1.250	1.110	1.225	1.225	573,980
2024-07-19	1.150	1.200	1.100	1.150	1.150	8,140
2024-07-18	1.150	1.150	1.140	1.150	1.150	20,890
2024-07-17	1.150	1.150	1.140	1.150	1.150	139,435
2024-07-15	1.150	1.150	1.125	1.150	1.150	1,035,142
2024-07-12	1.150	1.195	1.105	1.150	1.150	260,320
2024-07-11	1.150	1.160	1.125	1.150	1.150	2,641,225
2024-07-10	1.150	1.200	1.125	1.150	1.150	79,282
2024-07-09	1.175	1.195	1.110	1.150	1.150	3,211,064
2024-07-08	1.200	1.200	1.150	1.175	1.175	600,000
2024-07-05	1.225	1.250	1.200	1.225	1.225	6,093,186
2024-07-04	1.225	1.225	1.200	1.225	1.225	204,671
2024-07-03	1.225	1.250	1.200	1.225	1.225	795,796
2024-07-02	1.250	1.250	1.203	1.225	1.225	204,673
2024-07-01	1.300	1.300	1.208	1.250	1.250	284,051
2024-06-28	1.325	1.325	1.300	1.325	1.325	151,035
2024-06-27	1.320	1.320	1.303	1.320	1.320	469,940
2024-06-26	1.450	1.450	1.305	1.325	1.325	1,923,698
2024-06-25	1.475	1.530	1.450	1.475	1.475	707,407
2024-06-24	1.475	1.500	1.450	1.475	1.475	31,499
2024-06-21	1.475	1.475	1.453	1.475	1.475	261,876
2024-06-20	1.475	1.500	1.453	1.480	1.480	46,845
2024-06-19	1.495	1.495	1.450	1.475	1.475	1,189,427
2024-06-18	1.490	1.490	1.455	1.490	1.490	86,346
2024-06-17	1.500	1.543	1.455	1.500	1.500	718,584
2024-06-14	1.500	1.550	1.490	1.550	1.550	356,609
2024-06-13	1.500	1.500	1.460	1.500	1.500	90,100
2024-06-12	1.500	1.550	1.464	1.500	1.500	106,414
2024-06-11	1.500	1.550	1.464	1.500	1.500	558,629
2024-06-10	1.500	1.546	1.464	1.500	1.500	687,186
2024-06-07	1.500	1.550	1.461	1.500	1.500	738,855
2024-06-06	1.450	1.525	1.450	1.500	1.500	2,340,813
2024-06-05	1.425	1.500	1.380	1.450	1.450	6,662
2024-06-04	1.325	1.497	1.300	1.425	1.425	3,892,098
2024-06-03	1.325	1.349	1.303	1.325	1.325	1,889,850

← NewerPage 10 of 21 · 1,240 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.