Xeros Technology Group Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-18	1.300	1.400	1.200	1.300	1.300	1,036,513
2025-08-15	1.300	1.340	1.200	1.300	1.300	142,599
2025-08-14	1.250	1.300	1.180	1.300	1.300	366,200
2025-08-13	1.300	1.300	1.220	1.300	1.300	164,452
2025-08-12	1.300	1.400	1.200	1.300	1.300	44,170
2025-08-11	1.300	1.300	1.200	1.300	1.300	53,542
2025-08-08	1.300	1.370	1.190	1.300	1.300	185,306
2025-08-07	1.300	1.400	1.200	1.300	1.300	53,744
2025-08-06	1.300	1.400	1.200	1.300	1.300	824,932
2025-08-05	1.300	1.400	1.200	1.300	1.300	452,012
2025-08-04	1.350	1.400	1.200	1.300	1.300	1,720,068
2025-08-01	1.350	1.400	1.300	1.350	1.350	1,082,661
2025-07-31	1.450	1.500	1.300	1.350	1.350	728,258
2025-07-30	1.500	1.500	1.400	1.450	1.450	748,332
2025-07-29	1.500	1.500	1.402	1.500	1.500	13,020
2025-07-28	1.500	1.600	1.400	1.500	1.500	337,283
2025-07-25	1.500	1.600	1.370	1.370	1.370	57,578
2025-07-24	1.500	1.500	1.370	1.500	1.500	35,879
2025-07-23	1.500	1.600	1.400	1.500	1.500	104,417
2025-07-22	1.500	1.500	1.400	1.500	1.500	203,655
2025-07-21	1.500	1.600	1.400	1.500	1.500	539,234
2025-07-18	1.500	1.600	1.402	1.500	1.500	253,659
2025-07-17	1.500	1.500	1.400	1.500	1.500	133,159
2025-07-16	1.500	1.600	1.402	1.500	1.500	674,047
2025-07-15	1.500	1.548	1.400	1.500	1.500	478,578
2025-07-14	1.500	1.600	1.405	1.500	1.500	1,679,167
2025-07-11	1.500	1.600	1.400	1.500	1.500	347,512
2025-07-10	1.500	1.500	1.402	1.500	1.500	233,176
2025-07-09	1.500	1.520	1.410	1.500	1.500	382,061
2025-07-08	1.500	1.600	1.400	1.500	1.500	573,895
2025-07-07	1.500	1.550	1.415	1.500	1.500	145,024
2025-07-04	1.500	1.600	1.400	1.500	1.500	1,151,249
2025-07-03	1.550	1.600	1.400	1.500	1.500	1,590,464
2025-07-02	1.550	1.550	1.470	1.550	1.550	20,000
2025-07-01	1.550	1.600	1.470	1.550	1.550	710,488
2025-06-30	1.550	1.595	1.500	1.550	1.550	116,344
2025-06-27	1.625	1.700	1.500	1.500	1.500	942,011
2025-06-26	1.675	1.750	1.553	1.625	1.625	741,295
2025-06-25	1.675	1.750	1.600	1.675	1.675	399,951
2025-06-24	1.650	1.750	1.600	1.675	1.675	712,561
2025-06-23	1.825	1.900	1.600	1.650	1.650	2,238,097
2025-06-20	1.850	1.950	1.753	1.825	1.825	1,197,222
2025-06-19	1.850	1.950	1.754	1.850	1.850	556,947
2025-06-18	1.850	1.950	1.750	1.850	1.850	309,443
2025-06-17	1.850	1.950	1.750	1.850	1.850	907,404
2025-06-16	1.850	1.850	1.780	1.850	1.850	416,169
2025-06-13	1.850	1.950	1.780	1.850	1.850	332,938
2025-06-12	1.850	1.950	1.780	1.850	1.850	361,572
2025-06-11	1.850	1.950	1.750	1.850	1.850	82,821
2025-06-10	1.850	1.990	1.750	1.850	1.850	1,004,567
2025-06-09	1.850	1.900	1.778	1.850	1.850	2,236,614
2025-06-06	1.850	1.950	1.750	1.850	1.850	701,601
2025-06-05	1.850	1.950	1.750	1.850	1.850	3,597,107
2025-06-04	1.850	1.950	1.750	1.850	1.850	1,298,966
2025-06-03	1.825	1.950	1.750	1.850	1.850	2,507,530
2025-06-02	1.825	1.825	1.765	1.825	1.825	475,397
2025-05-30	1.825	1.850	1.753	1.825	1.825	1,403,646
2025-05-29	1.750	1.900	1.700	1.825	1.825	5,011,548
2025-05-28	1.625	1.800	1.600	1.750	1.750	6,111,569
2025-05-27	1.550	1.700	1.500	1.625	1.625	3,737,022

← NewerPage 6 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.