Xeros Technology Group Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-23 | 1.450 | 1.600 | 1.400 | 1.550 | 1.550 | 2,095,989 |
| 2025-05-22 | 1.350 | 1.500 | 1.300 | 1.500 | 1.500 | 2,398,343 |
| 2025-05-21 | 1.300 | 1.400 | 1.300 | 1.400 | 1.400 | 3,201,894 |
| 2025-05-20 | 1.400 | 1.400 | 1.212 | 1.300 | 1.300 | 973,562 |
| 2025-05-19 | 1.350 | 1.400 | 1.300 | 1.350 | 1.350 | 2,996,290 |
| 2025-05-16 | 1.400 | 1.500 | 1.300 | 1.350 | 1.350 | 1,122,084 |
| 2025-05-15 | 1.400 | 1.500 | 1.300 | 1.400 | 1.400 | 461,544 |
| 2025-05-14 | 1.400 | 1.500 | 1.350 | 1.400 | 1.400 | 444,742 |
| 2025-05-13 | 1.400 | 1.500 | 1.360 | 1.500 | 1.500 | 869,210 |
| 2025-05-12 | 1.400 | 1.440 | 1.360 | 1.400 | 1.400 | 368,303 |
| 2025-05-09 | 1.400 | 1.500 | 1.300 | 1.400 | 1.400 | 2,241,498 |
| 2025-05-08 | 1.400 | 1.500 | 1.375 | 1.400 | 1.400 | 1,100,731 |
| 2025-05-07 | 1.400 | 1.500 | 1.300 | 1.400 | 1.400 | 419,235 |
| 2025-05-06 | 1.400 | 1.500 | 1.300 | 1.400 | 1.400 | 1,887,396 |
| 2025-05-02 | 1.400 | 1.500 | 1.300 | 1.400 | 1.400 | 468,288 |
| 2025-05-01 | 1.350 | 1.500 | 1.300 | 1.400 | 1.400 | 6,844,932 |
| 2025-04-30 | 1.250 | 1.400 | 1.200 | 1.350 | 1.350 | 2,059,725 |
| 2025-04-29 | 1.150 | 1.300 | 1.100 | 1.250 | 1.250 | 1,636,178 |
| 2025-04-28 | 1.050 | 1.200 | 1.000 | 1.080 | 1.080 | 2,826,793 |
| 2025-04-25 | 1.100 | 1.150 | 1.000 | 1.000 | 1.000 | 1,565,277 |
| 2025-04-24 | 1.100 | 1.115 | 1.050 | 1.100 | 1.100 | 500,890 |
| 2025-04-23 | 1.100 | 1.170 | 1.052 | 1.170 | 1.170 | 481,900 |
| 2025-04-22 | 1.100 | 1.150 | 1.050 | 1.100 | 1.100 | 297,249 |
| 2025-04-17 | 1.100 | 1.145 | 1.050 | 1.100 | 1.100 | 1,221,207 |
| 2025-04-16 | 1.100 | 1.100 | 1.061 | 1.100 | 1.100 | 346,740 |
| 2025-04-15 | 1.100 | 1.150 | 1.050 | 1.100 | 1.100 | 670,082 |
| 2025-04-14 | 1.125 | 1.200 | 1.010 | 1.100 | 1.100 | 884,186 |
| 2025-04-11 | 1.125 | 1.163 | 1.053 | 1.125 | 1.125 | 60,041 |
| 2025-04-10 | 1.125 | 1.200 | 1.050 | 1.125 | 1.125 | 143,032 |
| 2025-04-09 | 1.150 | 1.200 | 1.050 | 1.125 | 1.125 | 144,766 |
| 2025-04-08 | 1.150 | 1.150 | 1.100 | 1.150 | 1.150 | 152,699 |
| 2025-04-07 | 1.175 | 1.200 | 1.062 | 1.150 | 1.150 | 505,219 |
| 2025-04-04 | 1.175 | 1.250 | 1.100 | 1.175 | 1.175 | 74,268 |
| 2025-04-03 | 1.200 | 1.280 | 1.113 | 1.175 | 1.175 | 668,485 |
| 2025-04-02 | 1.175 | 1.250 | 1.150 | 1.200 | 1.200 | 619,955 |
| 2025-04-01 | 1.175 | 1.200 | 1.150 | 1.175 | 1.175 | 361,006 |
| 2025-03-31 | 1.175 | 1.175 | 1.150 | 1.175 | 1.175 | 147,708 |
| 2025-03-28 | 1.225 | 1.250 | 1.150 | 1.175 | 1.175 | 1,689,259 |
| 2025-03-27 | 1.175 | 1.300 | 1.172 | 1.225 | 1.225 | 477,151 |
| 2025-03-26 | 1.175 | 1.200 | 1.150 | 1.175 | 1.175 | 299,140 |
| 2025-03-25 | 1.150 | 1.200 | 1.100 | 1.175 | 1.175 | 515,404 |
| 2025-03-24 | 1.100 | 1.200 | 1.100 | 1.150 | 1.150 | 726,458 |
| 2025-03-21 | 1.075 | 1.150 | 1.050 | 1.100 | 1.100 | 652,903 |
| 2025-03-20 | 1.075 | 1.100 | 1.050 | 1.075 | 1.075 | 378,130 |
| 2025-03-19 | 1.075 | 1.100 | 1.050 | 1.075 | 1.075 | 1,003,419 |
| 2025-03-18 | 1.075 | 1.100 | 1.050 | 1.075 | 1.075 | 311,730 |
| 2025-03-17 | 1.075 | 1.100 | 1.000 | 1.075 | 1.075 | 907,241 |
| 2025-03-14 | 1.075 | 1.100 | 1.050 | 1.075 | 1.075 | 187,124 |
| 2025-03-13 | 1.100 | 1.150 | 1.000 | 1.075 | 1.075 | 1,093,420 |
| 2025-03-12 | 1.100 | 1.150 | 1.050 | 1.100 | 1.100 | 86,372 |
| 2025-03-11 | 1.175 | 1.250 | 1.100 | 1.100 | 1.100 | 730,165 |
| 2025-03-10 | 1.250 | 1.267 | 1.100 | 1.175 | 1.175 | 1,119,746 |
| 2025-03-07 | 1.250 | 1.300 | 1.200 | 1.250 | 1.250 | 1,781,474 |
| 2025-03-06 | 1.150 | 1.350 | 1.100 | 1.250 | 1.250 | 4,941,630 |
| 2025-03-05 | 1.050 | 1.200 | 1.000 | 1.150 | 1.150 | 1,680,885 |
| 2025-03-04 | 1.050 | 1.050 | 1.010 | 1.050 | 1.050 | 2,898,665 |
| 2025-03-03 | 1.025 | 1.100 | 1.000 | 1.050 | 1.050 | 2,404,294 |
| 2025-02-28 | 1.000 | 1.050 | 0.985 | 1.025 | 1.025 | 2,316,928 |
| 2025-02-27 | 1.075 | 1.100 | 0.920 | 1.000 | 1.000 | 3,793,271 |
| 2025-02-26 | 1.225 | 1.250 | 1.030 | 1.150 | 1.150 | 1,987,971 |
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.