Xeros Technology Group Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-01 | 2.750 | 2.795 | 2.750 | 2.750 | 2.750 | 4,293 |
| 2024-02-29 | 2.750 | 2.800 | 2.700 | 2.750 | 2.750 | 4,572 |
| 2024-02-28 | 3.050 | 3.100 | 2.736 | 2.750 | 2.750 | 255,354 |
| 2024-02-27 | 3.100 | 3.100 | 2.800 | 3.050 | 3.050 | 621,565 |
| 2024-02-26 | 3.100 | 3.100 | 3.000 | 3.100 | 3.100 | 4,129 |
| 2024-02-23 | 3.150 | 3.200 | 3.088 | 3.100 | 3.100 | 17,882 |
| 2024-02-22 | 3.150 | 3.150 | 3.088 | 3.150 | 3.150 | 3,163 |
| 2024-02-21 | 3.150 | 3.280 | 3.000 | 3.150 | 3.150 | 112,451 |
| 2024-02-20 | 3.500 | 3.500 | 3.088 | 3.150 | 3.150 | 218,418 |
| 2024-02-19 | 3.550 | 3.750 | 3.300 | 3.550 | 3.550 | 3,787 |
| 2024-02-16 | 3.750 | 3.900 | 3.300 | 3.550 | 3.550 | 79,749 |
| 2024-02-15 | 3.750 | 3.750 | 3.500 | 3.750 | 3.750 | 141,046 |
| 2024-02-14 | 3.750 | 4.000 | 3.410 | 3.750 | 3.750 | 223,858 |
| 2024-02-13 | 3.750 | 3.780 | 3.555 | 3.750 | 3.750 | 105,482 |
| 2024-02-12 | 3.750 | 3.750 | 3.555 | 3.750 | 3.750 | 15,140 |
| 2024-02-09 | 3.750 | 3.750 | 3.515 | 3.750 | 3.750 | 79,167 |
| 2024-02-08 | 3.750 | 4.000 | 3.500 | 3.750 | 3.750 | 1,238,228 |
| 2024-02-07 | 3.450 | 4.000 | 3.400 | 3.800 | 3.800 | 3,676,600 |
| 2024-02-06 | 3.450 | 3.500 | 3.400 | 3.500 | 3.500 | 2,073,404 |
| 2024-02-05 | 3.450 | 3.495 | 3.430 | 3.450 | 3.450 | 410,208 |
| 2024-02-02 | 3.350 | 3.490 | 3.300 | 3.450 | 3.450 | 1,098,227 |
| 2024-02-01 | 3.350 | 3.350 | 3.316 | 3.350 | 3.350 | 48,297 |
| 2024-01-31 | 3.350 | 3.350 | 3.316 | 3.350 | 3.350 | 10 |
| 2024-01-30 | 3.350 | 3.350 | 3.210 | 3.350 | 3.350 | 838,529 |
| 2024-01-29 | 3.300 | 3.456 | 3.230 | 3.350 | 3.350 | 1,066,526 |
| 2024-01-26 | 3.300 | 3.370 | 3.300 | 3.300 | 3.300 | 47,123 |
| 2024-01-25 | 3.300 | 3.300 | 3.218 | 3.300 | 3.300 | 620,000 |
| 2024-01-24 | 3.200 | 3.400 | 3.102 | 3.300 | 3.300 | 413,076 |
| 2024-01-23 | 3.200 | 3.200 | 3.100 | 3.200 | 3.200 | 1,499 |
| 2024-01-22 | 3.200 | 3.290 | 3.130 | 3.200 | 3.200 | 246,226 |
| 2024-01-19 | 3.200 | 3.300 | 3.100 | 3.200 | 3.200 | 16,038 |
| 2024-01-18 | 3.200 | 3.200 | 3.100 | 3.200 | 3.200 | 613,027 |
| 2024-01-17 | 3.200 | 3.300 | 3.100 | 3.200 | 3.200 | 100,848 |
| 2024-01-16 | 3.300 | 3.500 | 3.100 | 3.300 | 3.300 | 7,053,236 |
| 2024-01-15 | 3.300 | 3.420 | 3.094 | 3.300 | 3.300 | 2,832,214 |
| 2024-01-12 | 3.300 | 3.440 | 3.104 | 3.300 | 3.300 | 2,528,747 |
| 2024-01-11 | 3.300 | 3.300 | 3.270 | 3.300 | 3.300 | 9,174 |
| 2024-01-10 | 3.350 | 3.500 | 3.070 | 3.300 | 3.300 | 1,818,856 |
| 2024-01-09 | 3.175 | 3.500 | 3.100 | 3.350 | 3.350 | 617,845 |
| 2024-01-08 | 3.175 | 3.250 | 3.100 | 3.175 | 3.175 | 1,479,186 |
| 2024-01-05 | 3.100 | 3.200 | 3.000 | 3.150 | 3.150 | 3,836,693 |
| 2024-01-04 | 2.900 | 3.200 | 2.800 | 3.100 | 3.100 | 1,757,513 |
| 2024-01-03 | 2.900 | 3.000 | 2.800 | 2.900 | 2.900 | 10,244 |
| 2024-01-02 | 2.900 | 3.000 | 2.800 | 2.900 | 2.900 | 176,189 |
| 2023-12-29 | 2.900 | 2.920 | 2.900 | 2.900 | 2.900 | 187,500 |
| 2023-12-28 | 2.900 | 2.995 | 2.800 | 2.900 | 2.900 | 4,512 |
| 2023-12-27 | 2.900 | 3.000 | 2.800 | 2.900 | 2.900 | 59,769 |
| 2023-12-22 | 2.900 | 2.900 | 2.800 | 2.900 | 2.900 | 190 |
| 2023-12-21 | 2.900 | 3.000 | 2.870 | 2.900 | 2.900 | 45,605 |
| 2023-12-20 | 2.900 | 2.995 | 2.800 | 2.900 | 2.900 | 60,194 |
| 2023-12-19 | 2.900 | 2.950 | 2.800 | 2.900 | 2.900 | 157,441 |
| 2023-12-18 | 2.900 | 2.990 | 2.800 | 2.900 | 2.900 | 24,634 |
| 2023-12-15 | 2.900 | 2.990 | 2.900 | 2.900 | 2.900 | 135,802 |
| 2023-12-14 | 2.900 | 2.900 | 2.800 | 2.900 | 2.900 | 476 |
| 2023-12-13 | 3.100 | 3.200 | 2.800 | 2.900 | 2.900 | 166,315 |
| 2023-12-12 | 3.100 | 3.170 | 3.000 | 3.100 | 3.100 | 129,599 |
| 2023-12-11 | 3.100 | 3.200 | 3.033 | 3.100 | 3.100 | 20,031 |
| 2023-12-08 | 3.100 | 3.200 | 3.020 | 3.100 | 3.100 | 997,742 |
| 2023-12-07 | 3.125 | 3.200 | 3.000 | 3.100 | 3.100 | 25,424 |
| 2023-12-06 | 3.125 | 3.182 | 3.125 | 3.125 | 3.125 | 30,000 |
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.