Xeros Technology Group Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-09	4.900	5.500	4.600	4.900	4.900	10,576,150
2023-03-08	4.600	4.620	4.500	4.600	4.600	31,697
2023-03-07	4.600	4.700	4.500	4.600	4.600	12,359
2023-03-06	4.650	4.700	4.500	4.600	4.600	65,114
2023-03-03	4.650	4.650	4.500	4.650	4.650	35,385
2023-03-02	4.700	4.700	4.500	4.650	4.650	178,491
2023-03-01	4.800	4.800	4.600	4.800	4.800	5,550
2023-02-28	4.850	5.000	4.600	4.800	4.800	44,235
2023-02-27	4.850	4.850	4.715	4.850	4.850	16,115
2023-02-24	4.850	5.000	4.700	4.850	4.850	11,310
2023-02-23	4.850	4.850	4.700	4.850	4.850	1,608
2023-02-21	4.850	5.000	4.700	4.850	4.850	245
2023-02-20	4.900	4.900	4.700	4.850	4.850	9,553
2023-02-17	4.900	4.900	4.800	4.900	4.900	151,168
2023-02-16	4.850	5.000	4.800	4.900	4.900	83,190
2023-02-15	4.600	4.896	4.571	4.850	4.850	4,933,724
2023-02-14	4.600	4.696	4.500	4.600	4.600	2,326
2023-02-13	4.600	4.600	4.595	4.600	4.600	39,371
2023-02-10	4.600	4.700	4.525	4.600	4.600	68,194
2023-02-09	4.600	4.600	4.565	4.600	4.600	1,120,284
2023-02-08	4.885	4.885	4.522	4.600	4.600	123,200
2023-02-07	4.900	4.978	4.855	4.900	4.900	15,100
2023-02-06	4.900	5.000	4.800	4.900	4.900	584,352
2023-02-03	4.650	5.000	4.610	4.900	4.900	460,603
2023-02-02	4.650	4.770	4.500	4.650	4.650	27,199
2023-02-01	4.650	4.800	4.650	4.650	4.650	59,479
2023-01-31	4.725	4.725	4.650	4.650	4.650	2,998
2023-01-30	4.750	4.800	4.710	4.750	4.750	24,225
2023-01-27	4.800	4.800	4.550	4.750	4.750	206,500
2023-01-26	4.900	5.000	4.900	4.900	4.900	200
2023-01-25	4.900	5.000	4.800	4.900	4.900	5,906
2023-01-24	5.050	5.100	4.814	4.900	4.900	246,003
2023-01-23	5.050	5.050	4.925	5.050	5.050	619,106
2023-01-20	5.050	5.200	4.924	5.050	5.050	292,398
2023-01-19	4.800	5.200	4.800	5.050	5.050	1,210,508
2023-01-18	4.700	4.900	4.700	4.750	4.750	1,164,280
2023-01-17	4.700	4.800	4.600	4.700	4.700	513,441
2023-01-16	4.650	4.880	4.600	4.880	4.880	2,065,804
2023-01-13	4.700	4.800	4.600	4.650	4.650	1,100,581
2023-01-12	4.650	4.800	4.555	4.700	4.700	1,032,396
2023-01-11	4.600	4.800	4.410	4.650	4.650	578,595
2023-01-10	4.350	4.600	4.300	4.600	4.600	997,785
2023-01-09	4.350	4.500	4.220	4.350	4.350	5,322
2023-01-06	4.100	4.400	4.000	4.350	4.350	176,663
2023-01-05	4.100	4.170	4.000	4.100	4.100	51,570
2023-01-04	4.050	4.200	3.940	4.100	4.100	351,668
2023-01-03	4.050	4.200	3.900	4.050	4.050	304,705
2022-12-29	4.050	4.180	3.925	4.050	4.050	336
2022-12-28	4.000	4.200	3.900	4.050	4.050	93,062
2022-12-23	4.000	4.100	4.000	4.000	4.000	25,339
2022-12-22	3.900	4.000	3.851	4.000	4.000	122,923
2022-12-21	4.050	4.300	3.802	3.900	3.900	1,049,514
2022-12-20	4.090	4.090	3.820	3.900	3.900	207,262
2022-12-19	4.100	4.100	4.000	4.100	4.100	23,014
2022-12-16	4.100	4.110	4.000	4.100	4.100	132,395
2022-12-15	4.100	4.200	4.000	4.100	4.100	39,357
2022-12-14	4.100	4.200	4.000	4.100	4.100	547,507
2022-12-13	4.100	4.120	4.000	4.100	4.100	24,920
2022-12-12	4.100	4.100	4.000	4.100	4.100	383,224
2022-12-09	4.125	4.125	4.025	4.125	4.125	48,886

← NewerPage 16 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.