Xeros Technology Group Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-03 | 1.325 | 1.349 | 1.303 | 1.325 | 1.325 | 1,889,850 |
| 2024-05-31 | 1.325 | 1.330 | 1.300 | 1.325 | 1.325 | 391,306 |
| 2024-05-30 | 1.325 | 1.330 | 1.310 | 1.325 | 1.325 | 530,523 |
| 2024-05-29 | 1.325 | 1.350 | 1.300 | 1.325 | 1.325 | 3,995,282 |
| 2024-05-28 | 1.325 | 1.380 | 1.300 | 1.380 | 1.380 | 1,222,178 |
| 2024-05-24 | 1.325 | 1.325 | 1.313 | 1.325 | 1.325 | 160,857 |
| 2024-05-23 | 1.325 | 1.347 | 1.300 | 1.325 | 1.325 | 578,528 |
| 2024-05-22 | 1.325 | 1.350 | 1.300 | 1.350 | 1.350 | 88,872 |
| 2024-05-21 | 1.325 | 1.348 | 1.300 | 1.300 | 1.300 | 756,406 |
| 2024-05-20 | 1.325 | 1.325 | 1.316 | 1.325 | 1.325 | 3,076,934 |
| 2024-05-17 | 1.325 | 1.325 | 1.300 | 1.325 | 1.325 | 343,534 |
| 2024-05-16 | 1.325 | 1.347 | 1.319 | 1.325 | 1.325 | 151,499 |
| 2024-05-15 | 1.325 | 1.325 | 1.319 | 1.325 | 1.325 | 154,855 |
| 2024-05-14 | 1.325 | 1.350 | 1.305 | 1.325 | 1.325 | 179,775 |
| 2024-05-13 | 1.325 | 1.350 | 1.300 | 1.325 | 1.325 | 196 |
| 2024-05-10 | 1.325 | 1.340 | 1.307 | 1.325 | 1.325 | 337,856 |
| 2024-05-09 | 1.325 | 1.325 | 1.305 | 1.325 | 1.325 | 3,450 |
| 2024-05-08 | 1.325 | 1.325 | 1.307 | 1.325 | 1.325 | 6,981 |
| 2024-05-07 | 1.325 | 1.340 | 1.302 | 1.325 | 1.325 | 362,019 |
| 2024-05-03 | 1.350 | 1.350 | 1.300 | 1.325 | 1.325 | 973,219 |
| 2024-05-02 | 1.375 | 1.450 | 1.300 | 1.375 | 1.375 | 101,978 |
| 2024-05-01 | 1.375 | 1.420 | 1.354 | 1.375 | 1.375 | 23,096 |
| 2024-04-30 | 1.375 | 1.420 | 1.322 | 1.375 | 1.375 | 289,258 |
| 2024-04-29 | 1.375 | 1.420 | 1.300 | 1.375 | 1.375 | 661,132 |
| 2024-04-26 | 1.400 | 1.407 | 1.210 | 1.375 | 1.375 | 2,234,263 |
| 2024-04-25 | 1.400 | 1.510 | 1.360 | 1.400 | 1.400 | 689,514 |
| 2024-04-24 | 1.450 | 1.500 | 1.350 | 1.400 | 1.400 | 356,925 |
| 2024-04-23 | 1.450 | 1.450 | 1.410 | 1.450 | 1.450 | 102,074 |
| 2024-04-22 | 1.450 | 1.494 | 1.410 | 1.450 | 1.450 | 25,764 |
| 2024-04-19 | 1.425 | 1.450 | 1.398 | 1.450 | 1.450 | 753,599 |
| 2024-04-18 | 1.400 | 1.425 | 1.320 | 1.425 | 1.425 | 164,050 |
| 2024-04-17 | 1.400 | 1.489 | 1.300 | 1.400 | 1.400 | 1,149,186 |
| 2024-04-16 | 1.400 | 1.400 | 1.395 | 1.400 | 1.400 | 71,684 |
| 2024-04-15 | 1.300 | 1.538 | 1.250 | 1.400 | 1.400 | 523,730 |
| 2024-04-12 | 1.425 | 1.450 | 1.200 | 1.300 | 1.300 | 3,906,125 |
| 2024-04-11 | 1.450 | 1.450 | 1.400 | 1.425 | 1.425 | 997,787 |
| 2024-04-10 | 1.500 | 1.500 | 1.450 | 1.450 | 1.450 | 544,344 |
| 2024-04-09 | 1.600 | 1.700 | 1.600 | 1.600 | 1.600 | 100 |
| 2024-04-08 | 1.600 | 1.730 | 1.500 | 1.600 | 1.600 | 600,926 |
| 2024-04-05 | 1.600 | 1.700 | 1.500 | 1.600 | 1.600 | 4,777,953 |
| 2024-04-04 | 1.850 | 1.894 | 1.800 | 1.850 | 1.850 | 26,994 |
| 2024-04-03 | 2.000 | 2.000 | 1.800 | 1.850 | 1.850 | 247,565 |
| 2024-04-02 | 2.100 | 2.200 | 2.000 | 2.000 | 2.000 | 3,019 |
| 2024-03-28 | 2.100 | 2.100 | 2.000 | 2.100 | 2.100 | 153 |
| 2024-03-27 | 2.187 | 2.187 | 1.900 | 2.100 | 2.100 | 217,234 |
| 2024-03-26 | 2.300 | 2.400 | 2.000 | 2.200 | 2.200 | 35,575 |
| 2024-03-25 | 2.350 | 2.400 | 2.200 | 2.300 | 2.300 | 38,105 |
| 2024-03-22 | 2.550 | 2.550 | 2.200 | 2.440 | 2.440 | 32,149 |
| 2024-03-21 | 2.550 | 2.550 | 2.500 | 2.550 | 2.550 | 18,778 |
| 2024-03-20 | 2.700 | 2.700 | 2.450 | 2.450 | 2.450 | 30,042 |
| 2024-03-19 | 2.750 | 2.750 | 2.700 | 2.750 | 2.750 | 16,302 |
| 2024-03-18 | 2.750 | 2.750 | 2.705 | 2.750 | 2.750 | 20,091 |
| 2024-03-15 | 2.750 | 2.750 | 2.705 | 2.750 | 2.750 | 8,386 |
| 2024-03-14 | 2.750 | 2.750 | 2.700 | 2.750 | 2.750 | 27,915 |
| 2024-03-13 | 2.750 | 2.750 | 2.700 | 2.750 | 2.750 | 45,370 |
| 2024-03-12 | 2.750 | 2.750 | 2.700 | 2.750 | 2.750 | 126,396 |
| 2024-03-11 | 2.750 | 2.800 | 2.710 | 2.750 | 2.750 | 33,412 |
| 2024-03-08 | 2.750 | 2.750 | 2.710 | 2.750 | 2.750 | 10,012 |
| 2024-03-06 | 2.750 | 2.790 | 2.710 | 2.750 | 2.750 | 512 |
| 2024-03-05 | 2.750 | 2.800 | 2.710 | 2.750 | 2.750 | 3,572 |
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.