Xeros Technology Group Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-06	1.700	1.900	1.600	1.800	1.800	3,993,300
2026-05-05	1.700	1.800	1.600	1.700	1.700	1,325,410
2026-05-01	1.700	1.800	1.600	1.700	1.700	1,151,657
2026-04-30	1.700	1.800	1.600	1.700	1.700	1,540,984
2026-04-29	1.525	1.800	1.450	1.700	1.700	5,461,092
2026-04-28	1.500	1.600	1.300	1.525	1.525	4,809,706
2026-04-27	1.500	1.700	1.433	1.500	1.500	4,143,135
2026-04-24	1.410	1.600	1.410	1.430	1.430	1,934,628
2026-04-23	1.350	1.500	1.275	1.400	1.400	1,098,970
2026-04-22	1.400	1.500	1.210	1.350	1.350	698,410
2026-04-21	1.400	1.500	1.300	1.400	1.400	398,305
2026-04-20	1.400	1.500	1.300	1.400	1.400	1,604,418
2026-04-17	1.150	1.400	1.111	1.400	1.400	4,517,744
2026-04-16	1.150	1.200	1.100	1.150	1.150	969,382
2026-04-15	1.150	1.189	1.111	1.150	1.150	410,178
2026-04-14	1.150	1.150	1.100	1.150	1.150	828,252
2026-04-13	1.150	1.200	1.100	1.150	1.150	678,125
2026-04-10	1.150	1.200	1.111	1.150	1.150	424,939
2026-04-09	1.150	1.200	1.100	1.150	1.150	1,252,047
2026-04-08	1.150	1.200	1.100	1.150	1.150	1,384,142
2026-04-07	1.150	1.200	1.100	1.150	1.150	218,042
2026-04-02	1.150	1.200	1.100	1.150	1.150	190,545
2026-04-01	1.150	1.150	1.100	1.150	1.150	257,684
2026-03-31	1.150	1.179	1.110	1.150	1.150	304,729
2026-03-30	1.150	1.200	1.100	1.150	1.150	255,368
2026-03-27	1.150	1.200	1.111	1.150	1.150	183,573
2026-03-26	1.150	1.200	1.050	1.150	1.150	1,491,247
2026-03-25	1.150	1.179	1.100	1.150	1.150	886,682
2026-03-24	1.150	1.200	1.111	1.150	1.150	1,136,050
2026-03-23	1.275	1.300	1.000	1.180	1.180	6,398,146
2026-03-20	1.275	1.300	1.200	1.275	1.275	150,193
2026-03-19	1.275	1.300	1.250	1.275	1.275	154,565
2026-03-18	1.275	1.300	1.250	1.275	1.275	63,429
2026-03-17	1.275	1.298	1.250	1.275	1.275	320,402
2026-03-16	1.300	1.300	1.250	1.275	1.275	804,910
2026-03-13	1.300	1.350	1.200	1.300	1.300	1,904,481
2026-03-12	1.350	1.370	1.300	1.300	1.300	2,197,044
2026-03-11	1.350	1.400	1.305	1.350	1.350	1,726,557
2026-03-10	1.350	1.380	1.350	1.350	1.350	350,000
2026-03-09	1.450	1.550	1.300	1.350	1.350	3,240,266
2026-03-06	1.400	1.500	1.300	1.450	1.450	2,235,459
2026-03-05	1.500	1.800	1.366	1.500	1.500	18,393,529
2026-03-04	1.375	1.400	1.300	1.350	1.350	178,492
2026-03-03	1.425	1.450	1.300	1.375	1.375	174,637
2026-03-02	1.425	1.430	1.400	1.425	1.425	108,317
2026-02-27	1.425	1.450	1.400	1.425	1.425	152,186
2026-02-26	1.450	1.450	1.400	1.425	1.425	387,881
2026-02-25	1.450	1.500	1.400	1.450	1.450	519,805
2026-02-24	1.450	1.500	1.377	1.450	1.450	1,351,407
2026-02-23	1.450	1.490	1.427	1.450	1.450	99,130
2026-02-20	1.450	1.500	1.400	1.450	1.450	355,691
2026-02-19	1.450	1.500	1.450	1.450	1.450	313,778
2026-02-18	1.425	1.500	1.400	1.450	1.450	4,891,798
2026-02-17	1.475	1.500	1.425	1.425	1.425	473,751
2026-02-16	1.475	1.500	1.450	1.475	1.475	2,454,923
2026-02-13	1.475	1.500	1.450	1.475	1.475	326,941
2026-02-12	1.475	1.485	1.451	1.475	1.475	571,279
2026-02-11	1.475	1.498	1.450	1.475	1.475	897,088
2026-02-10	1.475	1.550	1.453	1.475	1.475	5,385,558
2026-02-09	1.575	1.600	1.450	1.475	1.475	3,641,366

← NewerPage 3 of 5 · 252 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.