Xeros Technology Group Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-11	2.150	2.210	1.960	2.000	2.000	5,497,257
2025-11-10	1.950	2.200	1.800	2.150	2.150	11,532,240
2025-11-07	1.850	2.100	1.700	1.950	1.950	12,211,610
2025-11-06	2.250	2.400	2.100	2.250	2.250	960,720
2025-11-05	2.250	2.400	2.160	2.250	2.250	827,237
2025-11-04	2.400	2.500	2.100	2.250	2.250	4,275,811
2025-11-03	2.300	3.100	2.300	2.400	2.400	11,772,970
2025-10-31	1.875	2.400	1.800	2.300	2.300	6,851,980
2025-10-30	1.725	1.980	1.650	1.875	1.875	3,592,731
2025-10-29	1.725	1.740	1.670	1.725	1.725	441,455
2025-10-28	1.725	1.730	1.676	1.725	1.725	1,034,763
2025-10-27	1.725	1.800	1.650	1.725	1.725	656,362
2025-10-24	1.725	1.800	1.650	1.725	1.725	162,465
2025-10-23	1.725	1.800	1.650	1.725	1.725	269,505
2025-10-22	1.675	1.800	1.650	1.725	1.725	1,179,893
2025-10-21	1.700	1.750	1.630	1.675	1.675	343,778
2025-10-20	1.650	1.800	1.608	1.700	1.700	539,032
2025-10-17	1.800	1.850	1.620	1.675	1.675	2,814,548
2025-10-16	1.650	1.900	1.600	1.800	1.800	8,851,567
2025-10-15	1.650	1.700	1.603	1.650	1.650	995,122
2025-10-14	1.525	1.700	1.500	1.650	1.650	3,808,180
2025-10-13	1.825	1.890	1.516	1.570	1.570	8,849,793
2025-10-10	1.775	1.900	1.700	1.825	1.825	5,630,041
2025-10-09	1.820	1.840	1.700	1.775	1.775	8,478,756
2025-10-08	1.900	2.200	1.610	1.820	1.820	31,088,000
2025-10-07	1.400	1.670	1.400	1.500	1.500	2,635,802
2025-10-06	1.400	1.500	1.400	1.400	1.400	169,985
2025-10-03	1.400	1.494	1.300	1.400	1.400	594,771
2025-10-02	1.400	1.500	1.300	1.400	1.400	584,307
2025-10-01	1.400	1.500	1.300	1.400	1.400	906,812
2025-09-30	1.400	1.500	1.300	1.400	1.400	777,961
2025-09-29	1.400	1.500	1.300	1.400	1.400	573,887
2025-09-26	1.400	1.500	1.300	1.400	1.400	98,687
2025-09-25	1.400	1.500	1.300	1.400	1.400	114,786
2025-09-24	1.400	1.500	1.270	1.400	1.400	846,151
2025-09-23	1.300	1.400	1.245	1.350	1.350	2,614,564
2025-09-22	1.300	1.400	1.200	1.300	1.300	1,044,754
2025-09-19	1.300	1.400	1.200	1.300	1.300	134,318
2025-09-18	1.300	1.400	1.200	1.300	1.300	7,494
2025-09-17	1.300	1.400	1.200	1.300	1.300	351,979
2025-09-16	1.300	1.400	1.200	1.300	1.300	6,667
2025-09-15	1.300	1.400	1.200	1.300	1.300	1,037,866
2025-09-12	1.300	1.400	1.200	1.300	1.300	112,562
2025-09-11	1.300	1.400	1.250	1.300	1.300	253,429
2025-09-10	1.200	1.350	1.100	1.300	1.300	1,461,558
2025-09-09	1.250	1.300	1.100	1.200	1.200	781,685
2025-09-08	1.300	1.300	1.200	1.250	1.250	1,387,825
2025-09-05	1.300	1.400	1.200	1.300	1.300	20,499
2025-09-04	1.300	1.400	1.206	1.300	1.300	259,368
2025-09-03	1.300	1.400	1.200	1.290	1.290	75,561
2025-09-02	1.300	1.400	1.200	1.300	1.300	95,533
2025-09-01	1.300	1.300	1.206	1.300	1.300	5,905
2025-08-29	1.300	1.400	1.200	1.300	1.300	45,433
2025-08-28	1.300	1.300	1.206	1.300	1.300	85,402
2025-08-27	1.300	1.400	1.200	1.300	1.300	28,294
2025-08-26	1.300	1.400	1.200	1.300	1.300	116,135
2025-08-22	1.300	1.400	1.180	1.300	1.300	292,638
2025-08-21	1.300	1.400	1.200	1.300	1.300	408,741
2025-08-20	1.300	1.310	1.206	1.300	1.300	28,171
2025-08-19	1.300	1.300	1.180	1.300	1.300	46,934

← NewerPage 5 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.