Xeros Technology Group Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-30	1.425	1.450	1.350	1.375	1.375	1,233,673
2026-07-29	1.425	1.450	1.403	1.425	1.425	42,094
2026-07-28	1.425	1.435	1.400	1.425	1.425	3,178,959
2026-07-27	1.375	1.425	1.350	1.425	1.425	901,826
2026-07-24	1.425	1.450	1.368	1.375	1.375	1,835,592
2026-07-23	1.500	1.540	1.413	1.425	1.425	782,971
2026-07-22	1.500	1.500	1.450	1.500	1.500	118,613
2026-07-21	1.500	1.540	1.451	1.500	1.500	1,538,145
2026-07-20	1.500	1.550	1.450	1.500	1.500	5,322
2026-07-17	1.500	1.550	1.450	1.500	1.500	37,872
2026-07-16	1.500	1.540	1.450	1.500	1.500	2,496
2026-07-15	1.500	1.550	1.450	1.450	1.450	416,912
2026-07-14	1.525	1.550	1.470	1.500	1.500	94,991
2026-07-13	1.525	1.584	1.450	1.525	1.525	7,388
2026-07-10	1.475	1.584	1.450	1.525	1.525	839,477
2026-07-09	1.475	1.500	1.460	1.475	1.475	2,339,550
2026-07-08	1.675	1.700	1.500	1.500	1.500	3,043,972
2026-07-07	1.700	1.750	1.650	1.675	1.675	1,809,072
2026-07-06	1.700	1.750	1.650	1.700	1.700	609,288
2026-07-03	1.700	1.717	1.650	1.700	1.700	1,243,990
2026-07-02	1.700	1.750	1.650	1.700	1.700	1,414,935
2026-07-01	1.525	1.750	1.450	1.700	1.700	710,927
2026-06-30	1.500	1.600	1.437	1.600	1.600	3,062,405
2026-06-29	1.425	1.500	1.400	1.500	1.500	1,137,516
2026-06-26	1.500	1.600	1.400	1.425	1.425	1,104,151
2026-06-25	1.538	1.538	1.388	1.475	1.475	5,633,596
2026-06-24	1.550	1.550	1.400	1.550	1.550	258,488
2026-06-23	1.550	1.550	1.450	1.550	1.550	845,178
2026-06-22	1.489	1.650	1.489	1.550	1.550	953,861
2026-06-19	1.450	1.550	1.350	1.450	1.450	18,409
2026-06-18	1.450	1.550	1.350	1.450	1.450	580,270
2026-06-17	1.450	1.490	1.380	1.450	1.450	1,754,581
2026-06-16	1.425	1.550	1.350	1.450	1.450	1,178,458
2026-06-15	1.425	1.500	1.350	1.425	1.425	1,291,743
2026-06-12	1.425	1.500	1.350	1.425	1.425	1,927,398
2026-06-11	1.425	1.500	1.350	1.425	1.425	649,672
2026-06-10	1.425	1.498	1.373	1.425	1.425	488,012
2026-06-09	1.425	1.498	1.373	1.425	1.425	633,054
2026-06-08	1.450	1.500	1.350	1.425	1.425	1,280,578
2026-06-05	1.450	1.500	1.403	1.500	1.500	2,517,801
2026-06-04	1.600	1.700	1.400	1.450	1.450	11,922,170
2026-06-03	1.600	1.664	1.536	1.600	1.600	1,188,291
2026-06-02	1.600	1.700	1.500	1.600	1.600	177,160
2026-06-01	1.600	1.700	1.500	1.600	1.600	2,059,900
2026-05-29	1.600	1.700	1.525	1.600	1.600	313,844
2026-05-28	1.600	1.700	1.504	1.600	1.600	458,690
2026-05-27	1.650	1.700	1.500	1.600	1.600	2,261,887
2026-05-26	1.650	1.700	1.625	1.650	1.650	1,202,920
2026-05-22	1.650	1.700	1.600	1.650	1.650	3,425,789
2026-05-21	1.700	1.800	1.615	1.650	1.650	1,386,915
2026-05-20	1.800	1.900	1.600	1.700	1.700	375,146
2026-05-19	1.800	1.900	1.700	1.800	1.800	503,525
2026-05-18	1.800	1.900	1.700	1.800	1.800	640,851
2026-05-15	1.875	2.000	1.700	1.800	1.800	2,216,549
2026-05-14	1.875	2.000	1.770	1.875	1.875	1,443,799
2026-05-13	1.875	2.000	1.750	1.875	1.875	850,248
2026-05-12	1.875	1.895	1.750	1.875	1.875	3,311,095
2026-05-11	1.850	2.010	1.750	1.875	1.875	2,028,117
2026-05-08	1.900	2.000	1.700	1.850	1.850	1,737,384
2026-05-07	1.800	2.000	1.762	1.925	1.925	8,683,919

← NewerPage 2 of 5 · 253 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.