Xeros Technology Group Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-09	115.56	115.56	113.20	115.56	115.56	36,991
2021-12-08	112.73	119.80	111.31	116.97	116.97	54,134
2021-12-07	89.144	117.92	88.672	112.73	112.73	79,900
2021-12-06	86.314	89.615	86.248	89.144	89.144	17,755
2021-12-03	86.314	86.314	85.842	86.314	86.314	30
2021-12-02	84.427	88.672	83.956	86.314	86.314	5,458
2021-12-01	84.427	86.219	83.937	84.427	84.427	25,158
2021-11-30	84.427	86.691	82.305	84.427	84.427	20,864
2021-11-29	84.899	89.615	80.182	84.427	84.427	27,597
2021-11-26	89.615	89.615	80.654	84.899	84.899	39,720
2021-11-25	92.445	92.445	90.559	92.445	92.445	3,505
2021-11-24	92.445	93.577	90.559	92.445	92.445	879
2021-11-23	99.049	99.049	89.615	92.445	92.445	44,460
2021-11-22	99.520	99.520	99.049	99.520	99.520	1,648
2021-11-19	99.992	99.992	97.162	99.520	99.520	21,598
2021-11-18	101.88	103.77	99.190	100.46	100.46	49,188
2021-11-17	103.77	105.18	100.41	101.88	101.88	28,235
2021-11-16	104.19	106.60	104.19	106.60	106.60	36,044
2021-11-15	105.18	107.54	101.88	103.77	103.77	69,423
2021-11-12	107.07	107.54	103.77	105.18	105.18	12,335
2021-11-11	107.07	107.07	106.60	107.07	107.07	4,189
2021-11-10	108.48	108.48	104.24	107.07	107.07	48,069
2021-11-09	109.90	113.20	108.48	109.43	109.43	54,177
2021-11-08	109.90	110.18	108.48	109.90	109.90	3,357
2021-11-05	110.65	110.65	108.48	109.90	109.90	5,389
2021-11-04	111.78	111.78	110.37	111.78	111.78	11,961
2021-11-03	115.09	116.97	110.37	111.78	111.78	31,275
2021-11-02	115.09	115.09	113.20	115.09	115.09	80,366
2021-11-01	115.09	116.03	113.20	115.09	115.09	36,034
2021-10-29	115.09	116.03	113.29	115.09	115.09	3,991
2021-10-28	116.50	117.92	113.20	115.09	115.09	17,035
2021-10-27	116.50	116.50	115.09	116.50	116.50	2,177
2021-10-26	116.50	116.50	115.09	116.50	116.50	2,799
2021-10-25	116.50	116.50	115.09	116.50	116.50	236
2021-10-22	116.50	116.50	115.09	116.50	116.50	368
2021-10-21	116.50	117.44	114.14	116.50	116.50	18,214
2021-10-20	117.44	117.44	115.09	116.50	116.50	6,629
2021-10-19	119.33	120.75	116.97	117.92	117.92	37,003
2021-10-18	119.33	119.80	117.92	119.33	119.33	597
2021-10-15	122.63	122.63	117.92	119.33	119.33	54,059
2021-10-14	126.88	126.88	107.54	122.63	122.63	120,802

← NewerPage 21 of 21 · 1,241 trading days

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.