Xeros Technology Group Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-11	87.257	87.257	84.899	87.257	87.257	1,981
2022-03-09	87.257	87.257	84.899	87.257	87.257	29,875
2022-03-08	87.257	87.257	85.182	87.257	87.257	1,429
2022-03-07	87.257	89.615	85.182	87.257	87.257	1,060
2022-03-04	89.615	89.615	84.899	87.257	87.257	8,045
2022-03-03	89.615	92.445	89.615	89.615	89.615	27
2022-03-02	89.615	92.445	84.899	89.615	89.615	5,851
2022-03-01	89.615	94.143	85.465	89.615	89.615	1,913
2022-02-28	89.615	89.615	86.785	89.615	89.615	2,031
2022-02-25	90.559	93.955	87.238	90.559	90.559	1,214
2022-02-24	90.559	90.559	87.917	90.559	90.559	1,151
2022-02-23	92.917	96.087	90.323	92.917	92.917	65
2022-02-22	92.917	94.332	92.917	92.917	92.917	1,060
2022-02-21	90.559	90.559	90.139	90.559	90.559	1,158
2022-02-18	90.559	94.332	90.559	90.559	90.559	229
2022-02-17	90.559	94.257	90.559	90.559	90.559	21
2022-02-16	90.559	94.257	89.615	90.559	90.559	1,378
2022-02-15	90.559	93.860	87.408	90.559	90.559	19,930
2022-02-14	90.559	92.445	87.021	90.559	90.559	9,402
2022-02-11	90.559	92.823	88.672	90.559	90.559	15,527
2022-02-10	90.087	90.087	87.729	90.087	90.087	2,109
2022-02-09	91.030	91.030	89.615	91.030	91.030	371
2022-02-08	95.275	96.219	86.785	91.974	91.974	11,684
2022-02-07	95.275	95.275	94.332	95.275	95.275	2,033
2022-02-04	97.634	97.634	96.077	97.634	97.634	530
2022-02-02	97.634	97.634	94.728	97.634	97.634	3,359
2022-02-01	97.634	97.634	94.728	97.634	97.634	35
2022-01-31	99.049	99.992	94.662	98.577	98.577	58,275
2022-01-28	96.690	99.992	93.389	93.389	93.389	77,135
2022-01-27	95.275	100.94	95.275	96.690	96.690	20,844
2022-01-26	97.634	99.992	95.653	97.634	97.634	24,778
2022-01-25	99.992	99.992	95.323	97.634	97.634	51,047
2022-01-24	105.18	106.60	99.049	101.41	101.41	8,552
2022-01-21	108.48	109.43	101.88	105.18	105.18	10,239
2022-01-20	108.48	108.48	108.48	108.48	108.48	182
2022-01-19	110.84	110.84	108.48	110.84	110.84	485,169
2022-01-18	110.84	110.84	108.48	110.84	110.84	10,657
2022-01-17	110.84	110.84	108.48	110.84	110.84	39
2022-01-14	111.31	111.31	110.37	110.84	110.84	3,976
2022-01-13	111.78	112.26	110.60	111.78	111.78	1,177
2022-01-12	110.37	113.20	109.43	111.78	111.78	127,365
2022-01-11	111.78	112.73	108.48	110.37	110.37	9,728
2022-01-10	111.78	113.01	110.61	111.78	111.78	40,365
2022-01-07	107.54	113.20	107.54	111.78	111.78	41,832
2022-01-06	92.917	108.48	92.575	107.07	107.07	47,928
2022-01-05	92.917	94.332	92.917	92.917	92.917	26,221
2022-01-04	88.200	93.389	86.031	86.031	86.031	32,575
2021-12-31	88.200	88.200	87.257	88.200	88.200	148
2021-12-30	88.616	88.616	86.785	88.200	88.200	96,356
2021-12-29	97.162	97.162	87.729	90.087	90.087	49,940
2021-12-23	99.520	99.520	99.049	99.520	99.520	5,854
2021-12-22	101.64	101.64	98.105	99.520	99.520	14,208
2021-12-21	104.71	104.71	101.88	104.71	104.71	78,938
2021-12-20	104.71	104.71	101.88	104.71	104.71	1,457
2021-12-17	108.54	108.54	103.77	105.65	105.65	9,652
2021-12-16	110.37	110.37	107.54	109.90	109.90	29,365
2021-12-15	114.14	117.44	110.84	117.44	117.44	861
2021-12-14	114.14	114.14	113.72	114.14	114.14	872
2021-12-13	114.14	114.14	110.52	114.14	114.14	34
2021-12-10	114.24	114.24	110.37	114.14	114.14	4,621

← NewerPage 20 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.