Xeros Technology Group Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-12	2.625	2.750	2.500	2.575	2.575	141,071
2023-09-11	2.625	2.625	2.503	2.625	2.625	1,546
2023-09-08	2.600	2.700	2.500	2.600	2.600	103,261
2023-09-07	2.625	2.750	2.500	2.600	2.600	25,342
2023-09-06	2.625	2.625	2.510	2.625	2.625	26,000
2023-09-05	2.667	2.667	2.500	2.625	2.625	168,750
2023-09-04	2.675	2.700	2.602	2.675	2.675	131,783
2023-09-01	2.750	2.750	2.602	2.675	2.675	4,348
2023-08-31	2.700	2.900	2.600	2.750	2.750	47,244
2023-08-30	2.700	2.700	2.600	2.700	2.700	37,288
2023-08-29	2.900	2.900	2.700	2.700	2.700	108,681
2023-08-25	2.900	2.978	2.800	2.900	2.900	353,440
2023-08-24	2.889	2.900	2.889	2.900	2.900	51,715
2023-08-23	2.900	2.900	2.850	2.850	2.850	20,240
2023-08-22	3.050	3.050	2.900	3.050	3.050	3,813
2023-08-18	3.050	3.065	3.050	3.050	3.050	8,042
2023-08-17	3.050	3.050	2.900	3.050	3.050	5,295
2023-08-16	3.100	3.150	2.900	3.050	3.050	126,595
2023-08-15	3.100	3.100	3.000	3.100	3.100	76,865
2023-08-11	3.100	3.200	3.000	3.100	3.100	19,422
2023-08-10	3.100	3.100	3.000	3.100	3.100	211,555
2023-08-09	3.100	3.100	3.099	3.100	3.100	3,600
2023-08-08	3.100	3.100	3.100	3.100	3.100	39,594
2023-08-07	3.100	3.113	3.000	3.100	3.100	6,301
2023-08-03	3.100	3.200	3.000	3.100	3.100	10,255
2023-08-02	3.100	3.200	3.000	3.100	3.100	37,395
2023-08-01	3.100	3.144	3.000	3.100	3.100	4,305
2023-07-31	3.100	3.200	3.000	3.100	3.100	41,347
2023-07-28	3.100	3.150	3.100	3.100	3.100	4,487
2023-07-27	3.100	3.150	3.100	3.100	3.100	8,829
2023-07-26	3.100	3.170	3.100	3.100	3.100	4,250
2023-07-25	3.100	3.150	3.100	3.100	3.100	21,237
2023-07-21	3.250	3.300	3.060	3.100	3.100	218,870
2023-07-20	3.250	3.250	3.200	3.250	3.250	4,386
2023-07-19	3.250	3.320	3.230	3.250	3.250	16,787
2023-07-18	3.250	3.250	3.230	3.250	3.250	8,310
2023-07-17	3.250	3.300	3.200	3.250	3.250	11,905
2023-07-14	3.250	3.250	3.201	3.250	3.250	1
2023-07-13	3.250	3.250	3.220	3.250	3.250	8,000
2023-07-12	3.250	3.250	3.200	3.250	3.250	186,996
2023-07-11	3.250	3.250	3.160	3.250	3.250	82,439
2023-07-07	3.300	3.300	3.200	3.300	3.300	50
2023-07-06	3.400	3.400	3.200	3.300	3.300	285,117
2023-07-05	3.400	3.570	3.300	3.400	3.400	61,570
2023-07-04	3.400	3.500	3.300	3.400	3.400	6,350
2023-07-03	3.400	3.400	3.302	3.400	3.400	94,395
2023-06-30	3.450	3.500	3.250	3.400	3.400	301,302
2023-06-29	3.600	3.700	3.440	3.450	3.450	54,131
2023-06-28	3.800	3.900	3.400	3.600	3.600	292,174
2023-06-27	3.800	3.900	3.700	3.800	3.800	1,384
2023-06-26	3.820	3.820	3.700	3.800	3.800	308,310
2023-06-23	3.850	3.850	3.800	3.850	3.850	4,028
2023-06-22	3.850	3.850	3.800	3.850	3.850	33,740
2023-06-21	3.850	3.850	3.835	3.850	3.850	7,822
2023-06-20	3.850	3.900	3.835	3.850	3.850	12,886
2023-06-19	3.850	3.850	3.805	3.850	3.850	6,000
2023-06-16	3.850	3.850	3.835	3.850	3.850	55,000
2023-06-14	3.850	3.868	3.835	3.850	3.850	6,234
2023-06-13	3.900	3.900	3.625	3.850	3.850	80,275
2023-06-12	3.900	3.900	3.800	3.900	3.900	60,647

← NewerPage 14 of 21 · 1,233 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.