Xeros Technology Group Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-05	3.150	3.250	3.000	3.125	3.125	150,365
2023-12-04	3.150	3.300	3.011	3.150	3.150	245,022
2023-12-01	3.150	3.300	2.940	2.940	2.940	214,253
2023-11-30	2.900	3.150	2.800	3.150	3.150	104,468
2023-11-29	2.900	2.910	2.900	2.900	2.900	17,517
2023-11-28	3.000	3.200	2.800	3.050	3.050	267,048
2023-11-27	3.000	3.200	2.800	3.000	3.000	23,169
2023-11-24	3.000	3.200	2.936	3.000	3.000	472,336
2023-11-23	3.000	3.200	2.800	3.000	3.000	370,136
2023-11-22	3.000	3.000	2.900	3.000	3.000	2,500
2023-11-21	3.000	3.000	2.800	3.000	3.000	107,294
2023-11-20	3.200	3.200	2.900	3.100	3.100	54,866
2023-11-17	3.300	3.374	3.044	3.200	3.200	75,339
2023-11-16	3.340	3.340	3.200	3.300	3.300	35,213
2023-11-15	3.400	3.560	3.200	3.350	3.350	107,988
2023-11-14	3.400	3.600	3.346	3.400	3.400	730,799
2023-11-13	3.400	3.600	3.170	3.400	3.400	576,945
2023-11-10	3.650	3.800	3.200	3.240	3.240	623,302
2023-11-09	2.500	4.000	2.500	3.600	3.600	1,464,619
2023-11-08	2.600	2.600	2.474	2.600	2.600	314,580
2023-11-07	2.600	2.694	2.570	2.600	2.600	82,591
2023-11-06	2.200	2.700	2.100	2.600	2.600	1,078,518
2023-11-03	1.750	2.600	1.700	2.200	2.200	2,664,882
2023-11-02	1.700	1.733	1.700	1.700	1.700	50,000
2023-11-01	1.700	1.800	1.700	1.700	1.700	1,001,262
2023-10-31	1.700	1.800	1.626	1.700	1.700	2,253,299
2023-10-30	1.700	1.760	1.700	1.700	1.700	4,400
2023-10-27	1.700	1.700	1.700	1.700	1.700	18,000
2023-10-26	1.700	1.750	1.626	1.700	1.700	13,037
2023-10-25	1.700	1.700	1.600	1.700	1.700	100
2023-10-24	1.700	1.800	1.600	1.700	1.700	520,292
2023-10-23	1.700	1.777	1.700	1.700	1.700	14,068
2023-10-20	2.050	2.191	1.650	1.700	1.700	2,235,607
2023-10-19	2.250	2.250	2.075	2.250	2.250	424,402
2023-10-18	2.300	2.300	2.200	2.250	2.250	562,252
2023-10-17	2.350	2.400	2.300	2.300	2.300	135,065
2023-10-16	2.350	2.350	2.300	2.350	2.350	396,315
2023-10-13	2.365	2.365	2.300	2.350	2.350	156,862
2023-10-12	2.400	2.450	2.300	2.400	2.400	9,718
2023-10-11	2.500	2.500	2.400	2.400	2.400	250,832
2023-10-10	2.600	2.600	2.500	2.600	2.600	12,238
2023-10-09	2.600	2.700	2.500	2.600	2.600	115,241
2023-10-06	2.600	2.600	2.400	2.600	2.600	475,437
2023-10-05	2.600	2.600	2.500	2.600	2.600	70,824
2023-10-04	2.650	2.700	2.500	2.600	2.600	139,656
2023-10-03	2.650	2.700	2.560	2.650	2.650	257,090
2023-10-02	2.600	2.800	2.590	2.650	2.650	1,060,393
2023-09-29	2.650	2.800	2.432	2.600	2.600	651,869
2023-09-28	2.468	2.800	2.468	2.650	2.650	997,551
2023-09-27	2.550	2.800	2.309	2.400	2.400	802,580
2023-09-26	2.550	2.600	2.550	2.550	2.550	43,860
2023-09-25	2.550	2.550	2.300	2.550	2.550	35,331
2023-09-22	2.600	2.800	2.400	2.550	2.550	27,235
2023-09-21	2.600	2.600	2.430	2.600	2.600	50,000
2023-09-20	2.600	2.690	2.600	2.600	2.600	11,152
2023-09-19	2.600	2.800	2.400	2.600	2.600	51,838
2023-09-18	2.600	2.700	2.480	2.600	2.600	31,463
2023-09-15	2.575	2.663	2.475	2.600	2.600	35,035
2023-09-14	2.575	2.725	2.400	2.575	2.575	798,448
2023-09-13	2.575	2.663	2.400	2.575	2.575	120,574

← NewerPage 13 of 21 · 1,241 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.