Xeros Technology Group Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-09 | 3.900 | 4.000 | 3.802 | 3.900 | 3.900 | 112,935 |
| 2023-06-07 | 3.900 | 4.290 | 3.800 | 3.900 | 3.900 | 129,990 |
| 2023-06-06 | 3.900 | 4.000 | 3.800 | 3.900 | 3.900 | 6,472 |
| 2023-06-05 | 3.900 | 4.000 | 3.821 | 3.900 | 3.900 | 25,032 |
| 2023-06-02 | 3.900 | 4.000 | 3.821 | 3.900 | 3.900 | 124,732 |
| 2023-06-01 | 3.900 | 4.000 | 3.873 | 3.900 | 3.900 | 54,574 |
| 2023-05-31 | 3.900 | 3.900 | 3.800 | 3.900 | 3.900 | 110,935 |
| 2023-05-30 | 3.900 | 3.900 | 3.873 | 3.900 | 3.900 | 25,000 |
| 2023-05-26 | 3.900 | 4.000 | 3.873 | 3.900 | 3.900 | 39,075 |
| 2023-05-25 | 3.900 | 4.000 | 3.800 | 3.900 | 3.900 | 25,377 |
| 2023-05-24 | 3.900 | 4.000 | 3.800 | 3.900 | 3.900 | 661 |
| 2023-05-23 | 3.900 | 3.996 | 3.868 | 3.900 | 3.900 | 107,379 |
| 2023-05-22 | 3.900 | 3.900 | 3.700 | 3.900 | 3.900 | 150,440 |
| 2023-05-19 | 3.900 | 3.980 | 3.802 | 3.900 | 3.900 | 837 |
| 2023-05-18 | 4.050 | 4.200 | 3.720 | 3.900 | 3.900 | 195,805 |
| 2023-05-17 | 3.350 | 4.300 | 3.300 | 4.050 | 4.050 | 5,169,561 |
| 2023-05-16 | 3.100 | 3.150 | 3.000 | 3.100 | 3.100 | 2,755 |
| 2023-05-15 | 3.100 | 3.150 | 3.100 | 3.100 | 3.100 | 32,628 |
| 2023-05-12 | 3.100 | 3.100 | 3.000 | 3.100 | 3.100 | 93,013 |
| 2023-05-11 | 3.350 | 3.500 | 3.100 | 3.250 | 3.250 | 137,428 |
| 2023-05-10 | 3.500 | 3.500 | 3.300 | 3.350 | 3.350 | 301,143 |
| 2023-05-09 | 3.550 | 3.600 | 3.500 | 3.550 | 3.550 | 11,665 |
| 2023-05-05 | 3.550 | 3.600 | 3.500 | 3.550 | 3.550 | 233 |
| 2023-05-04 | 3.600 | 3.600 | 3.300 | 3.550 | 3.550 | 257,108 |
| 2023-05-03 | 3.650 | 3.650 | 3.600 | 3.600 | 3.600 | 2,739 |
| 2023-05-02 | 3.675 | 3.675 | 3.500 | 3.650 | 3.650 | 362,238 |
| 2023-04-28 | 3.750 | 3.800 | 3.600 | 3.750 | 3.750 | 3,108 |
| 2023-04-27 | 3.750 | 3.820 | 3.603 | 3.750 | 3.750 | 11,136 |
| 2023-04-26 | 3.750 | 3.820 | 3.661 | 3.750 | 3.750 | 31,952 |
| 2023-04-25 | 3.750 | 3.900 | 3.600 | 3.750 | 3.750 | 49,571 |
| 2023-04-24 | 3.750 | 3.820 | 3.677 | 3.750 | 3.750 | 24,399 |
| 2023-04-21 | 3.750 | 3.900 | 3.671 | 3.750 | 3.750 | 68,811 |
| 2023-04-20 | 3.750 | 3.900 | 3.600 | 3.750 | 3.750 | 59,745 |
| 2023-04-19 | 3.750 | 3.837 | 3.620 | 3.750 | 3.750 | 9,464 |
| 2023-04-18 | 3.950 | 4.100 | 3.550 | 3.750 | 3.750 | 591,108 |
| 2023-04-17 | 4.400 | 4.500 | 4.300 | 4.400 | 4.400 | 147,801 |
| 2023-04-14 | 4.400 | 4.500 | 4.300 | 4.400 | 4.400 | 176,444 |
| 2023-04-13 | 3.850 | 4.500 | 3.800 | 4.400 | 4.400 | 544,049 |
| 2023-04-12 | 3.850 | 3.970 | 3.850 | 3.850 | 3.850 | 64,501 |
| 2023-04-11 | 3.850 | 4.000 | 3.700 | 3.850 | 3.850 | 47,698 |
| 2023-04-06 | 3.850 | 4.000 | 3.700 | 3.850 | 3.850 | 592,875 |
| 2023-04-05 | 3.900 | 4.000 | 3.745 | 3.850 | 3.850 | 72,390 |
| 2023-04-04 | 3.900 | 3.900 | 3.800 | 3.900 | 3.900 | 3,450 |
| 2023-04-03 | 3.900 | 4.000 | 3.800 | 3.900 | 3.900 | 41,766 |
| 2023-03-31 | 4.000 | 4.000 | 3.800 | 3.900 | 3.900 | 105,617 |
| 2023-03-30 | 4.000 | 4.200 | 3.860 | 4.000 | 4.000 | 92,433 |
| 2023-03-29 | 4.050 | 4.090 | 3.800 | 4.000 | 4.000 | 74,498 |
| 2023-03-28 | 4.050 | 4.074 | 3.900 | 4.050 | 4.050 | 46,358 |
| 2023-03-27 | 4.050 | 4.200 | 3.925 | 4.050 | 4.050 | 8,461 |
| 2023-03-24 | 4.050 | 4.090 | 4.050 | 4.050 | 4.050 | 299 |
| 2023-03-23 | 4.050 | 4.050 | 3.925 | 4.050 | 4.050 | 619 |
| 2023-03-22 | 4.000 | 4.080 | 4.000 | 4.050 | 4.050 | 439,572 |
| 2023-03-21 | 4.050 | 4.050 | 3.800 | 4.050 | 4.050 | 721,190 |
| 2023-03-20 | 4.300 | 4.388 | 4.000 | 4.150 | 4.150 | 1,256,354 |
| 2023-03-17 | 4.200 | 4.200 | 4.000 | 4.100 | 4.100 | 303,740 |
| 2023-03-16 | 4.350 | 4.400 | 4.000 | 4.200 | 4.200 | 1,299,855 |
| 2023-03-15 | 4.400 | 4.500 | 4.200 | 4.350 | 4.350 | 123,427 |
| 2023-03-14 | 4.600 | 4.700 | 4.400 | 4.400 | 4.400 | 119,806 |
| 2023-03-13 | 4.600 | 4.600 | 4.500 | 4.600 | 4.600 | 800,765 |
| 2023-03-10 | 4.820 | 4.820 | 4.510 | 4.600 | 4.600 | 408,980 |
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.