Xeros Technology Group Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-08 | 4.150 | 4.150 | 4.000 | 4.125 | 4.125 | 205,059 |
| 2022-12-07 | 4.350 | 4.350 | 4.210 | 4.350 | 4.350 | 160,265 |
| 2022-12-05 | 4.500 | 4.500 | 4.250 | 4.400 | 4.400 | 65,467 |
| 2022-12-02 | 4.500 | 4.500 | 4.400 | 4.500 | 4.500 | 14,000 |
| 2022-12-01 | 4.550 | 4.600 | 4.400 | 4.500 | 4.500 | 60,597 |
| 2022-11-30 | 4.550 | 4.550 | 4.500 | 4.550 | 4.550 | 120,412 |
| 2022-11-29 | 4.650 | 4.800 | 4.400 | 4.550 | 4.550 | 50,557 |
| 2022-11-28 | 4.650 | 4.800 | 4.500 | 4.650 | 4.650 | 698,166 |
| 2022-11-25 | 4.650 | 4.650 | 4.503 | 4.650 | 4.650 | 63,082 |
| 2022-11-24 | 4.700 | 4.820 | 4.500 | 4.650 | 4.650 | 396,611 |
| 2022-11-23 | 4.525 | 4.766 | 4.525 | 4.700 | 4.700 | 485,641 |
| 2022-11-22 | 4.500 | 4.590 | 4.360 | 4.500 | 4.500 | 104,341 |
| 2022-11-21 | 4.450 | 4.600 | 4.350 | 4.500 | 4.500 | 138,808 |
| 2022-11-18 | 4.150 | 4.500 | 4.100 | 4.450 | 4.450 | 2,511,883 |
| 2022-11-17 | 4.150 | 4.198 | 4.100 | 4.150 | 4.150 | 46,661 |
| 2022-11-16 | 4.150 | 4.180 | 4.100 | 4.150 | 4.150 | 207,792 |
| 2022-11-15 | 4.150 | 4.200 | 4.100 | 4.150 | 4.150 | 92 |
| 2022-11-14 | 4.150 | 4.198 | 4.100 | 4.150 | 4.150 | 69,750 |
| 2022-11-11 | 4.150 | 4.150 | 4.100 | 4.150 | 4.150 | 144,236 |
| 2022-11-10 | 4.200 | 4.200 | 4.100 | 4.150 | 4.150 | 337,583 |
| 2022-11-09 | 4.225 | 4.225 | 4.200 | 4.225 | 4.225 | 66,178 |
| 2022-11-08 | 4.225 | 4.245 | 4.200 | 4.225 | 4.225 | 478,808 |
| 2022-11-07 | 4.400 | 4.500 | 4.056 | 4.225 | 4.225 | 651,742 |
| 2022-11-04 | 4.400 | 4.400 | 4.300 | 4.400 | 4.400 | 122,598 |
| 2022-11-03 | 4.400 | 4.400 | 4.300 | 4.400 | 4.400 | 89,416 |
| 2022-11-02 | 4.400 | 4.500 | 4.300 | 4.400 | 4.400 | 11,366 |
| 2022-11-01 | 4.400 | 4.400 | 4.300 | 4.400 | 4.400 | 23,495 |
| 2022-10-31 | 4.400 | 4.430 | 4.300 | 4.400 | 4.400 | 489,760 |
| 2022-10-28 | 4.350 | 4.500 | 4.210 | 4.400 | 4.400 | 1,333,201 |
| 2022-10-27 | 4.550 | 4.700 | 4.300 | 4.350 | 4.350 | 135,747 |
| 2022-10-26 | 4.550 | 4.700 | 4.434 | 4.550 | 4.550 | 90,692 |
| 2022-10-25 | 4.750 | 4.750 | 4.500 | 4.550 | 4.550 | 277,441 |
| 2022-10-24 | 4.850 | 5.000 | 4.700 | 4.750 | 4.750 | 3,211,381 |
| 2022-10-21 | 4.850 | 5.000 | 4.850 | 4.850 | 4.850 | 2,663,073 |
| 2022-10-20 | 5.150 | 5.150 | 4.900 | 4.950 | 4.950 | 737,500 |
| 2022-10-19 | 5.150 | 5.300 | 5.000 | 5.150 | 5.150 | 3,285,641 |
| 2022-10-18 | 5.150 | 5.150 | 5.135 | 5.150 | 5.150 | 5,744 |
| 2022-10-17 | 5.150 | 5.300 | 5.000 | 5.150 | 5.150 | 26,665 |
| 2022-10-14 | 5.150 | 5.150 | 5.150 | 5.150 | 5.150 | 2,136 |
| 2022-10-13 | 5.150 | 5.180 | 5.000 | 5.150 | 5.150 | 110,000 |
| 2022-10-12 | 5.300 | 5.320 | 5.000 | 5.000 | 5.000 | 356,745 |
| 2022-10-11 | 5.250 | 5.500 | 5.000 | 5.350 | 5.350 | 2,727,689 |
| 2022-10-10 | 5.300 | 5.500 | 5.100 | 5.250 | 5.250 | 2,175 |
| 2022-10-07 | 5.300 | 5.300 | 5.100 | 5.300 | 5.300 | 209,943 |
| 2022-10-06 | 5.300 | 5.500 | 5.000 | 5.300 | 5.300 | 855,176 |
| 2022-10-05 | 5.500 | 5.500 | 5.000 | 5.300 | 5.300 | 140,042 |
| 2022-10-04 | 5.600 | 6.000 | 5.200 | 5.600 | 5.600 | 90,162 |
| 2022-10-03 | 5.750 | 6.000 | 5.200 | 5.600 | 5.600 | 923,898 |
| 2022-09-30 | 17.216 | 17.451 | 4.717 | 5.377 | 5.377 | 5,029,280 |
| 2022-09-29 | 17.451 | 17.640 | 16.999 | 17.216 | 17.216 | 52,078 |
| 2022-09-28 | 19.810 | 20.715 | 16.961 | 17.451 | 17.451 | 86,710 |
| 2022-09-27 | 22.640 | 24.526 | 17.074 | 19.810 | 19.810 | 375,487 |
| 2022-09-26 | 18.866 | 18.866 | 16.980 | 17.923 | 17.923 | 6,574 |
| 2022-09-23 | 20.281 | 20.753 | 17.923 | 18.866 | 18.866 | 8,683 |
| 2022-09-22 | 20.281 | 21.696 | 18.866 | 20.281 | 20.281 | 15,954 |
| 2022-09-21 | 20.281 | 21.461 | 18.961 | 20.281 | 20.281 | 16,025 |
| 2022-09-20 | 22.168 | 23.583 | 19.810 | 20.281 | 20.281 | 27,206 |
| 2022-09-16 | 24.998 | 25.470 | 22.168 | 22.168 | 22.168 | 7,209 |
| 2022-09-15 | 24.998 | 24.998 | 24.715 | 24.998 | 24.998 | 795 |
| 2022-09-14 | 24.998 | 24.998 | 23.583 | 24.998 | 24.998 | 9,937 |
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.