Xeros Technology Group Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	1.275	1.300	1.200	1.225	1.225	580,484
2025-02-24	1.275	1.285	1.251	1.275	1.275	789,843
2025-02-21	1.275	1.299	1.255	1.275	1.275	1,226,130
2025-02-20	1.275	1.300	1.250	1.275	1.275	1,794,139
2025-02-19	1.250	1.350	1.245	1.275	1.275	2,576,972
2025-02-18	1.275	1.300	1.200	1.250	1.250	3,488,596
2025-02-17	1.300	1.350	1.250	1.275	1.275	6,254,176
2025-02-14	1.250	1.350	1.200	1.300	1.300	12,315,480
2025-02-13	1.175	1.370	1.050	1.370	1.370	9,941,009
2025-02-12	1.125	1.300	1.050	1.170	1.170	28,408,740
2025-02-11	0.750	1.240	0.700	1.075	1.075	24,398,619
2025-02-10	0.775	0.800	0.700	0.800	0.800	6,122,588
2025-02-07	0.775	0.900	0.750	0.750	0.750	17,953,369
2025-02-06	0.700	0.840	0.650	0.775	0.775	15,135,780
2025-02-05	0.600	0.850	0.525	0.700	0.700	23,496,109
2025-02-04	0.525	0.550	0.500	0.525	0.525	29,147
2025-02-03	0.525	0.550	0.515	0.525	0.525	39,143
2025-01-30	0.525	0.548	0.500	0.525	0.525	175,106
2025-01-29	0.525	0.550	0.500	0.525	0.525	10,319
2025-01-28	0.525	0.548	0.504	0.525	0.525	12,081
2025-01-27	0.525	0.550	0.515	0.525	0.525	91,025
2025-01-24	0.525	0.525	0.515	0.525	0.525	413,564
2025-01-23	0.525	0.550	0.500	0.525	0.525	208,968
2025-01-22	0.525	0.525	0.500	0.525	0.525	1,306,415
2025-01-21	0.525	0.525	0.500	0.525	0.525	109,798
2025-01-20	0.525	0.525	0.500	0.525	0.525	154,000
2025-01-17	0.525	0.525	0.504	0.525	0.525	22,740
2025-01-16	0.525	0.525	0.519	0.525	0.525	324,672
2025-01-15	0.525	0.550	0.500	0.525	0.525	81,934
2025-01-14	0.525	0.525	0.500	0.525	0.525	544,138
2025-01-13	0.525	0.525	0.500	0.525	0.525	114,383
2025-01-10	0.428	0.550	0.428	0.550	0.550	4,589,793
2025-01-09	0.375	0.450	0.360	0.425	0.425	20,266,240
2025-01-08	0.375	0.400	0.350	0.375	0.375	1,594,698
2025-01-07	0.375	0.397	0.375	0.375	0.375	80,739
2025-01-06	0.375	0.400	0.351	0.375	0.375	145,867
2025-01-03	0.375	0.400	0.375	0.375	0.375	375
2025-01-02	0.375	0.400	0.375	0.375	0.375	103,532
2024-12-31	0.375	0.389	0.375	0.375	0.375	24,164
2024-12-30	0.375	0.375	0.350	0.375	0.375	82,455
2024-12-24	0.375	0.408	0.350	0.375	0.375	953,008
2024-12-23	0.375	0.383	0.330	0.375	0.375	9,255,082
2024-12-20	0.375	0.400	0.350	0.375	0.375	1,455,087
2024-12-19	0.400	0.400	0.350	0.375	0.375	1,254,778
2024-12-18	0.400	0.400	0.372	0.400	0.400	200,000
2024-12-17	0.425	0.425	0.400	0.425	0.425	137,642
2024-12-16	0.425	0.425	0.423	0.425	0.425	1,488
2024-12-13	0.425	0.425	0.425	0.425	0.425	2,353
2024-12-12	0.425	0.425	0.400	0.425	0.425	176,993
2024-12-11	0.425	0.425	0.400	0.425	0.425	586,308
2024-12-10	0.425	0.450	0.400	0.425	0.425	146,608
2024-12-09	0.425	0.447	0.404	0.425	0.425	23,315
2024-12-06	0.425	0.439	0.425	0.425	0.425	45,558
2024-12-05	0.425	0.445	0.425	0.425	0.425	1,576,548
2024-12-03	0.425	0.450	0.400	0.425	0.425	4,501,611
2024-12-02	0.425	0.450	0.405	0.425	0.425	26,480
2024-11-29	0.425	0.445	0.411	0.425	0.425	44,947
2024-11-28	0.425	0.445	0.400	0.425	0.425	1,129,176
2024-11-27	0.425	0.440	0.425	0.425	0.425	1,831,222
2024-11-26	0.425	0.450	0.400	0.425	0.425	4,986,759

← NewerPage 8 of 21 · 1,240 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.