Xeros Technology Group Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-15	61.316	65.749	49.241	50.939	50.939	599,468
2022-06-14	35.846	75.277	35.846	60.373	60.373	2,671,098
2022-06-13	30.658	31.130	30.469	30.658	30.658	7,012
2022-06-10	30.658	31.130	30.186	30.658	30.658	13,737
2022-06-09	30.658	31.130	30.186	30.658	30.658	41,154
2022-06-08	30.658	31.837	30.422	31.130	31.130	78,021
2022-06-07	30.658	30.658	30.299	30.658	30.658	55
2022-06-01	30.658	30.658	30.186	30.658	30.658	477
2022-05-31	30.658	30.658	30.422	30.658	30.658	1,315
2022-05-30	31.130	31.130	30.186	30.658	30.658	9,223
2022-05-27	32.073	32.073	31.130	31.601	31.601	12,550
2022-05-26	32.073	32.073	31.130	32.073	32.073	17,294
2022-05-25	32.545	32.545	32.167	32.545	32.545	3,219
2022-05-24	34.809	34.809	32.497	32.545	32.545	21,360
2022-05-23	34.809	34.903	34.809	34.903	34.903	2,574
2022-05-20	34.903	34.903	33.960	34.903	34.903	4,139
2022-05-19	34.903	34.903	34.903	34.903	34.903	1,432
2022-05-18	34.903	34.903	34.903	34.903	34.903	859
2022-05-17	34.903	34.903	34.903	34.903	34.903	1,113
2022-05-16	34.903	34.903	33.960	34.903	34.903	546
2022-05-13	36.790	37.733	33.960	35.846	35.846	3,181
2022-05-11	36.790	36.790	33.960	36.790	36.790	3,387
2022-05-10	37.733	39.619	33.960	36.790	36.790	9,738
2022-05-09	37.733	37.733	35.846	37.733	37.733	532
2022-05-06	37.733	37.733	35.846	37.733	37.733	3,713
2022-05-05	37.733	37.733	35.846	37.733	37.733	1,792
2022-05-04	37.261	39.619	34.903	37.733	37.733	164,398
2022-05-03	37.261	39.619	35.139	37.261	37.261	75,657
2022-04-29	42.921	45.279	32.073	37.261	37.261	249,430
2022-04-28	48.581	49.996	37.733	42.921	42.921	21,028
2022-04-27	48.581	48.581	45.279	48.581	48.581	3,179
2022-04-26	48.581	48.581	47.166	48.581	48.581	7,109
2022-04-25	48.581	49.053	42.449	48.581	48.581	11,903
2022-04-22	48.581	48.581	45.751	48.581	48.581	70
2022-04-21	48.581	49.053	45.515	48.581	48.581	9,641
2022-04-20	48.581	49.053	48.581	48.581	48.581	611
2022-04-19	48.581	50.939	45.279	48.581	48.581	21,013
2022-04-14	48.581	48.581	45.279	48.581	48.581	906
2022-04-12	48.109	49.996	48.109	48.581	48.581	5,187
2022-04-11	48.581	48.581	45.091	45.279	45.279	13,459
2022-04-08	48.581	49.524	43.864	48.581	48.581	62,718
2022-04-07	48.581	50.939	45.279	48.581	48.581	16,321
2022-04-06	49.524	51.883	47.166	48.581	48.581	48,220
2022-04-05	49.524	49.524	47.166	49.524	49.524	14,287
2022-04-04	54.241	56.599	47.166	50.562	50.562	61,387
2022-04-01	54.241	56.599	47.166	55.845	55.845	75,472
2022-03-31	70.749	70.749	47.166	54.241	54.241	179,828
2022-03-30	84.899	86.785	80.182	83.484	83.484	15,006
2022-03-29	84.899	84.899	83.012	84.899	84.899	1,908
2022-03-28	86.314	86.314	83.210	86.314	86.314	4,583
2022-03-25	86.314	86.314	85.842	86.314	86.314	468
2022-03-24	86.314	86.314	84.729	86.314	86.314	13
2022-03-23	86.314	86.314	84.729	86.314	86.314	210
2022-03-22	86.314	86.314	84.729	86.314	86.314	912
2022-03-21	86.314	87.257	83.012	86.314	86.314	5,303
2022-03-18	86.314	86.314	85.238	86.314	86.314	10,202
2022-03-17	87.257	87.257	85.182	87.257	87.257	56
2022-03-16	87.257	87.257	84.899	87.257	87.257	8,232
2022-03-15	87.257	87.257	84.899	87.257	87.257	4,362
2022-03-14	87.257	87.257	81.126	87.257	87.257	19,288

← NewerPage 19 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.