Xeros Technology Group Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-13	24.998	26.413	23.640	24.998	24.998	3,947
2022-09-12	24.998	25.989	23.640	24.998	24.998	38,162
2022-09-09	24.998	25.375	24.998	24.998	24.998	17,272
2022-09-08	24.998	25.092	23.583	24.998	24.998	10,050
2022-09-07	24.998	26.413	24.998	24.998	24.998	531
2022-09-06	24.998	24.998	24.998	24.998	24.998	1,600
2022-09-05	26.488	26.488	23.677	24.526	24.526	69,630
2022-09-02	28.300	29.137	26.413	28.300	28.300	1,912
2022-09-01	28.300	28.300	26.488	28.300	28.300	333
2022-08-31	28.300	29.137	26.460	28.300	28.300	578
2022-08-30	28.300	29.243	26.488	28.300	28.300	13,401
2022-08-25	28.300	29.054	26.488	28.300	28.300	19,319
2022-08-24	28.300	30.186	26.413	28.300	28.300	4,694
2022-08-23	28.300	29.243	27.460	28.300	28.300	23,731
2022-08-19	30.186	30.186	28.300	28.300	28.300	31,016
2022-08-18	30.186	31.960	28.677	30.186	30.186	21,845
2022-08-17	35.139	35.139	28.488	30.186	30.186	43,713
2022-08-16	35.375	37.733	33.111	35.375	35.375	1,945
2022-08-15	35.375	37.733	33.535	35.375	35.375	24,891
2022-08-12	35.375	37.733	35.375	35.375	35.375	3,252
2022-08-11	35.375	37.733	33.016	35.375	35.375	5,426
2022-08-10	35.375	37.733	33.016	35.375	35.375	47,901
2022-08-09	27.356	35.846	27.356	33.016	33.016	234,044
2022-08-08	26.885	27.356	26.507	26.885	26.885	57,685
2022-08-05	26.885	27.356	26.724	26.885	26.885	147,424
2022-08-04	26.885	27.158	26.507	26.885	26.885	23,075
2022-08-03	26.885	27.473	26.413	26.885	26.885	58,097
2022-08-02	30.186	31.130	26.885	26.885	26.885	9,779
2022-08-01	31.082	31.082	29.620	30.186	30.186	15,770
2022-07-29	31.130	31.601	29.620	31.130	31.130	2,019
2022-07-28	34.337	34.337	29.837	31.130	31.130	45,592
2022-07-27	34.431	34.431	34.195	34.431	34.431	34
2022-07-26	34.431	35.846	32.073	34.431	34.431	11,624
2022-07-25	34.431	34.431	33.299	33.488	33.488	13,139
2022-07-22	34.431	34.903	33.016	34.431	34.431	18,087
2022-07-21	35.375	37.733	33.016	34.431	34.431	18,126
2022-07-20	35.375	35.375	33.346	35.375	35.375	8,163
2022-07-19	35.375	35.799	33.346	35.375	35.375	1,125
2022-07-18	35.375	35.375	33.346	35.375	35.375	3,460
2022-07-14	35.375	36.318	33.016	35.375	35.375	151
2022-07-13	35.375	36.695	33.066	35.375	35.375	14,722
2022-07-12	35.375	35.375	33.960	35.375	35.375	5
2022-07-11	35.375	37.733	33.016	35.375	35.375	13,101
2022-07-08	35.375	35.375	34.243	35.375	35.375	8,236
2022-07-07	35.375	37.676	35.375	35.375	35.375	26,369
2022-07-06	36.318	39.619	35.375	35.375	35.375	17,108
2022-07-05	39.148	40.563	35.318	36.318	36.318	17,236
2022-07-04	40.563	40.563	37.827	39.148	39.148	26,910
2022-07-01	41.034	42.355	38.676	40.563	40.563	5,264
2022-06-30	43.185	43.185	39.827	41.034	41.034	16,603
2022-06-29	43.864	44.808	42.638	43.864	43.864	16,603
2022-06-28	47.543	47.543	42.987	43.864	43.864	75,181
2022-06-27	50.468	51.883	47.166	49.053	49.053	15,661
2022-06-24	46.694	54.713	45.279	50.468	50.468	376,584
2022-06-23	36.318	56.599	36.091	44.808	44.808	185,857
2022-06-22	38.205	40.563	33.488	36.318	36.318	197,628
2022-06-21	39.148	39.148	37.733	39.148	39.148	3,664
2022-06-20	43.817	43.817	37.733	39.148	39.148	104,991
2022-06-17	48.109	48.109	41.506	44.808	44.808	51,653
2022-06-16	50.751	50.751	43.619	47.638	47.638	83,380

← NewerPage 18 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.