Xeros Technology Group Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-06 | 1.575 | 1.600 | 1.550 | 1.575 | 1.575 | 101,260 |
| 2026-02-05 | 1.600 | 1.650 | 1.550 | 1.575 | 1.575 | 1,053,554 |
| 2026-02-04 | 1.600 | 1.700 | 1.550 | 1.600 | 1.600 | 1,348,577 |
| 2026-02-03 | 1.600 | 1.630 | 1.571 | 1.600 | 1.600 | 599,251 |
| 2026-02-02 | 1.600 | 1.650 | 1.565 | 1.600 | 1.600 | 905,734 |
| 2026-01-30 | 1.575 | 1.650 | 1.550 | 1.600 | 1.600 | 877,956 |
| 2026-01-29 | 1.575 | 1.600 | 1.550 | 1.575 | 1.575 | 2,276,203 |
| 2026-01-28 | 1.575 | 1.600 | 1.550 | 1.575 | 1.575 | 2,328,851 |
| 2026-01-27 | 1.400 | 1.600 | 1.300 | 1.575 | 1.575 | 5,942,849 |
| 2026-01-26 | 1.600 | 1.650 | 1.550 | 1.600 | 1.600 | 627,395 |
| 2026-01-23 | 1.600 | 1.650 | 1.550 | 1.600 | 1.600 | 871,541 |
| 2026-01-22 | 1.600 | 1.635 | 1.566 | 1.600 | 1.600 | 455,435 |
| 2026-01-21 | 1.600 | 1.650 | 1.550 | 1.600 | 1.600 | 1,793,456 |
| 2026-01-20 | 1.625 | 1.650 | 1.550 | 1.600 | 1.600 | 3,143,368 |
| 2026-01-19 | 1.675 | 1.700 | 1.600 | 1.625 | 1.625 | 2,336,165 |
| 2026-01-16 | 1.700 | 1.700 | 1.650 | 1.675 | 1.675 | 1,947,328 |
| 2026-01-15 | 1.650 | 1.750 | 1.600 | 1.700 | 1.700 | 3,245,457 |
| 2026-01-14 | 1.750 | 1.795 | 1.635 | 1.650 | 1.650 | 4,538,879 |
| 2026-01-13 | 1.750 | 1.800 | 1.700 | 1.750 | 1.750 | 1,824,051 |
| 2026-01-12 | 1.775 | 1.800 | 1.750 | 1.750 | 1.750 | 508,862 |
| 2026-01-09 | 1.825 | 1.900 | 1.750 | 1.775 | 1.775 | 2,409,004 |
| 2026-01-08 | 1.825 | 1.900 | 1.750 | 1.825 | 1.825 | 1,054,525 |
| 2026-01-07 | 1.825 | 1.825 | 1.750 | 1.825 | 1.825 | 514,871 |
| 2026-01-06 | 1.825 | 1.893 | 1.750 | 1.825 | 1.825 | 853,301 |
| 2026-01-05 | 1.675 | 1.900 | 1.650 | 1.825 | 1.825 | 4,043,196 |
| 2026-01-02 | 1.700 | 1.700 | 1.650 | 1.675 | 1.675 | 1,209,346 |
| 2025-12-31 | 1.725 | 1.730 | 1.650 | 1.725 | 1.725 | 1,102,635 |
| 2025-12-30 | 1.750 | 1.800 | 1.650 | 1.725 | 1.725 | 1,540,104 |
| 2025-12-29 | 1.750 | 1.770 | 1.700 | 1.750 | 1.750 | 1,527,026 |
| 2025-12-24 | 1.750 | 1.800 | 1.700 | 1.750 | 1.750 | 297,407 |
| 2025-12-23 | 1.750 | 1.800 | 1.700 | 1.750 | 1.750 | 238,486 |
| 2025-12-22 | 1.750 | 1.799 | 1.700 | 1.750 | 1.750 | 2,043,385 |
| 2025-12-19 | 1.750 | 1.800 | 1.715 | 1.750 | 1.750 | 2,170,855 |
| 2025-12-18 | 1.750 | 1.800 | 1.700 | 1.750 | 1.750 | 432,175 |
| 2025-12-17 | 1.810 | 1.900 | 1.700 | 1.750 | 1.750 | 3,015,627 |
| 2025-12-16 | 1.850 | 1.900 | 1.720 | 1.810 | 1.810 | 1,792,059 |
| 2025-12-15 | 1.850 | 1.900 | 1.800 | 1.850 | 1.850 | 1,451,384 |
| 2025-12-12 | 1.980 | 2.100 | 1.800 | 1.850 | 1.850 | 1,125,879 |
| 2025-12-11 | 2.075 | 2.200 | 1.860 | 1.980 | 1.980 | 2,149,276 |
| 2025-12-10 | 2.000 | 2.200 | 1.940 | 2.075 | 2.075 | 2,871,057 |
| 2025-12-09 | 2.000 | 2.078 | 1.970 | 2.000 | 2.000 | 653,503 |
| 2025-12-08 | 2.000 | 2.100 | 1.900 | 2.000 | 2.000 | 766,103 |
| 2025-12-05 | 2.000 | 2.100 | 1.956 | 2.000 | 2.000 | 3,798,594 |
| 2025-12-04 | 2.050 | 2.200 | 1.900 | 2.000 | 2.000 | 2,903,922 |
| 2025-12-03 | 1.900 | 2.275 | 1.900 | 2.050 | 2.050 | 4,624,456 |
| 2025-12-02 | 1.750 | 2.000 | 1.700 | 1.900 | 1.900 | 12,476,890 |
| 2025-12-01 | 1.850 | 1.900 | 1.700 | 1.750 | 1.750 | 12,095,180 |
| 2025-11-28 | 1.900 | 2.000 | 1.800 | 1.850 | 1.850 | 5,204,982 |
| 2025-11-27 | 1.900 | 2.000 | 1.800 | 1.900 | 1.900 | 1,601,485 |
| 2025-11-26 | 1.900 | 1.978 | 1.800 | 1.900 | 1.900 | 5,434,251 |
| 2025-11-25 | 2.000 | 2.100 | 1.860 | 1.900 | 1.900 | 2,925,207 |
| 2025-11-24 | 2.000 | 2.100 | 1.900 | 2.000 | 2.000 | 3,003,164 |
| 2025-11-21 | 2.000 | 2.100 | 1.900 | 2.000 | 2.000 | 3,274,153 |
| 2025-11-20 | 1.900 | 2.250 | 1.900 | 2.000 | 2.000 | 3,463,952 |
| 2025-11-19 | 1.900 | 2.000 | 1.800 | 1.900 | 1.900 | 1,008,934 |
| 2025-11-18 | 1.900 | 1.975 | 1.830 | 1.900 | 1.900 | 1,655,293 |
| 2025-11-17 | 1.900 | 2.000 | 1.850 | 1.900 | 1.900 | 673,538 |
| 2025-11-14 | 1.900 | 2.100 | 1.800 | 2.100 | 2.100 | 2,086,848 |
| 2025-11-13 | 1.900 | 2.100 | 1.800 | 1.900 | 1.900 | 4,171,757 |
| 2025-11-12 | 2.000 | 2.100 | 1.800 | 1.900 | 1.900 | 1,807,088 |
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.