Xeros Technology Group Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-25	0.425	0.435	0.400	0.425	0.425	6,900,100
2024-11-21	0.425	0.425	0.400	0.425	0.425	476,820
2024-11-20	0.425	0.448	0.400	0.425	0.425	4,441,710
2024-11-19	0.425	0.450	0.418	0.425	0.425	101,444
2024-11-18	0.425	0.450	0.425	0.425	0.425	65,663
2024-11-15	0.425	0.448	0.425	0.425	0.425	949,719
2024-11-14	0.425	0.450	0.405	0.425	0.425	2,246,180
2024-11-13	0.440	0.450	0.400	0.425	0.425	3,573,777
2024-11-12	0.475	0.480	0.400	0.450	0.450	512,676
2024-11-11	0.475	0.475	0.450	0.475	0.475	300,000
2024-11-08	0.475	0.480	0.450	0.475	0.475	211,107
2024-11-07	0.475	0.475	0.450	0.475	0.475	200
2024-11-06	0.475	0.500	0.475	0.475	0.475	21,286
2024-11-05	0.500	0.500	0.468	0.475	0.475	745,846
2024-11-04	0.550	0.600	0.400	0.525	0.525	664,521
2024-10-31	0.550	0.550	0.512	0.550	0.550	150,000
2024-10-30	0.550	0.600	0.550	0.550	0.550	185,871
2024-10-29	0.540	0.550	0.500	0.550	0.550	471,838
2024-10-28	0.540	0.545	0.540	0.540	0.540	56,846
2024-10-25	0.548	0.548	0.500	0.540	0.540	178,798
2024-10-24	0.550	0.550	0.500	0.550	0.550	772,288
2024-10-23	0.550	0.570	0.500	0.550	0.550	19,957
2024-10-22	0.550	0.560	0.550	0.550	0.550	178,571
2024-10-21	0.550	0.600	0.500	0.550	0.550	2,478,703
2024-10-18	0.550	0.580	0.550	0.550	0.550	213,789
2024-10-17	0.525	0.552	0.500	0.550	0.550	4,535,484
2024-10-16	0.525	0.550	0.503	0.525	0.525	3,551,094
2024-10-15	0.575	0.575	0.502	0.525	0.525	12,962,500
2024-10-14	0.650	0.650	0.553	0.575	0.575	204,816
2024-10-11	0.650	0.650	0.605	0.650	0.650	751,734
2024-10-10	0.650	0.650	0.617	0.650	0.650	317,409
2024-10-09	0.650	0.650	0.600	0.650	0.650	137,212
2024-10-08	0.650	0.700	0.600	0.650	0.650	1,332,815
2024-10-07	0.650	0.700	0.600	0.650	0.650	155,714
2024-10-04	0.650	0.700	0.605	0.650	0.650	183,333
2024-10-03	0.650	0.700	0.638	0.700	0.700	162,789
2024-10-02	0.650	0.700	0.600	0.650	0.650	208,223
2024-10-01	0.665	0.700	0.600	0.690	0.690	916,069
2024-09-30	0.665	0.697	0.634	0.665	0.665	12,409,810
2024-09-27	0.640	0.650	0.630	0.640	0.640	188,061
2024-09-26	0.640	0.650	0.630	0.640	0.640	136,335
2024-09-25	0.640	0.640	0.631	0.640	0.640	959,349
2024-09-24	0.640	0.650	0.630	0.640	0.640	4,805
2024-09-23	0.640	0.640	0.630	0.640	0.640	84,999
2024-09-20	0.665	0.700	0.615	0.640	0.640	509,522
2024-09-19	0.665	0.696	0.630	0.665	0.665	36,873
2024-09-18	0.665	0.700	0.630	0.665	0.665	131,795
2024-09-17	0.665	0.700	0.630	0.665	0.665	191,877
2024-09-16	0.665	0.696	0.630	0.665	0.665	590,939
2024-09-13	0.665	0.715	0.630	0.715	0.715	386,432
2024-09-12	0.665	0.700	0.630	0.665	0.665	578,237
2024-09-11	0.665	0.665	0.630	0.665	0.665	209,894
2024-09-10	0.665	0.700	0.630	0.665	0.665	339,685
2024-09-09	0.725	0.750	0.610	0.665	0.665	2,386,352
2024-09-06	0.750	0.800	0.700	0.725	0.725	3,576,677
2024-09-05	0.900	0.984	0.688	0.800	0.800	12,052,450
2024-09-04	1.225	1.230	1.200	1.225	1.225	127,176
2024-09-03	1.225	1.250	1.200	1.200	1.200	133,836
2024-09-02	1.225	1.250	1.203	1.225	1.225	1,340,147
2024-08-30	1.225	1.225	1.200	1.225	1.225	30,000

← NewerPage 9 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.