Xeros Technology Group Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 1.100 | 1.150 | 1.063 | 1.100 | 1.100 | 194,570 |
| 2026-10-22 | 1.100 | 1.150 | 1.065 | 1.100 | 1.100 | 1,493,906 |
| 2026-10-21 | 1.005 | 1.150 | 1.005 | 1.100 | 1.100 | 1,671,467 |
| 2026-10-20 | 1.050 | 1.050 | 1.027 | 1.050 | 1.050 | 338,497 |
| 2026-10-19 | 1.100 | 1.100 | 1.000 | 1.050 | 1.050 | 1,210,987 |
| 2026-10-16 | 1.050 | 1.100 | 1.022 | 1.050 | 1.050 | 1,266,181 |
| 2026-10-15 | 1.050 | 1.100 | 1.050 | 1.050 | 1.050 | 15,157 |
| 2026-10-14 | 1.050 | 1.100 | 1.000 | 1.050 | 1.050 | 404,186 |
| 2026-10-13 | 1.075 | 1.100 | 1.000 | 1.050 | 1.050 | 2,767,135 |
| 2026-10-12 | 1.100 | 1.150 | 1.050 | 1.075 | 1.075 | 1,720,938 |
| 2026-10-09 | 1.100 | 1.110 | 1.050 | 1.100 | 1.100 | 51,046 |
| 2026-10-08 | 1.100 | 1.150 | 1.052 | 1.100 | 1.100 | 1,313,378 |
| 2026-10-07 | 1.125 | 1.150 | 1.060 | 1.100 | 1.100 | 2,828,377 |
| 2026-10-06 | 1.125 | 1.150 | 1.125 | 1.125 | 1.125 | 310,193 |
| 2026-10-05 | 1.125 | 1.150 | 1.100 | 1.125 | 1.125 | 352,143 |
| 2026-10-02 | 1.200 | 1.200 | 1.106 | 1.125 | 1.125 | 1,313,903 |
| 2026-10-01 | 1.200 | 1.240 | 1.150 | 1.200 | 1.200 | 237,670 |
| 2026-09-30 | 1.200 | 1.250 | 1.150 | 1.200 | 1.200 | 35,074 |
| 2026-09-29 | 1.200 | 1.247 | 1.150 | 1.200 | 1.200 | 682,076 |
| 2026-09-28 | 1.200 | 1.250 | 1.150 | 1.200 | 1.200 | 37,586 |
| 2026-09-25 | 1.200 | 1.250 | 1.165 | 1.200 | 1.200 | 736,162 |
| 2026-09-24 | 1.225 | 1.300 | 1.175 | 1.200 | 1.200 | 591,270 |
| 2026-09-23 | 1.225 | 1.300 | 1.184 | 1.225 | 1.225 | 242,856 |
| 2026-09-22 | 1.225 | 1.297 | 1.181 | 1.225 | 1.225 | 176,195 |
| 2026-09-21 | 1.225 | 1.300 | 1.150 | 1.225 | 1.225 | 41,194 |
| 2026-09-18 | 1.176 | 1.300 | 1.176 | 1.225 | 1.225 | 1,561,351 |
| 2026-09-17 | 1.200 | 1.200 | 1.171 | 1.175 | 1.175 | 3,764,354 |
| 2026-09-16 | 1.225 | 1.250 | 1.200 | 1.225 | 1.225 | 2,282,406 |
| 2026-09-15 | 1.225 | 1.250 | 1.200 | 1.250 | 1.250 | 733,743 |
| 2026-09-14 | 1.200 | 1.225 | 1.200 | 1.225 | 1.225 | 88,629 |
| 2026-09-11 | 1.150 | 1.300 | 1.100 | 1.225 | 1.225 | 5,637,159 |
| 2026-09-10 | 1.150 | 1.200 | 1.100 | 1.150 | 1.150 | 5,331 |
| 2026-09-09 | 1.150 | 1.200 | 1.100 | 1.150 | 1.150 | 4,063,307 |
| 2026-09-08 | 1.225 | 1.250 | 1.088 | 1.150 | 1.150 | 7,342,952 |
| 2026-09-07 | 1.375 | 1.450 | 1.300 | 1.350 | 1.350 | 1,625,214 |
| 2026-09-04 | 1.375 | 1.450 | 1.300 | 1.375 | 1.375 | 139,261 |
| 2026-09-03 | 1.450 | 1.500 | 1.283 | 1.375 | 1.375 | 1,919,243 |
| 2026-09-02 | 1.450 | 1.450 | 1.400 | 1.450 | 1.450 | 143,216 |
| 2026-09-01 | 1.450 | 1.500 | 1.400 | 1.450 | 1.450 | 242,054 |
| 2026-08-28 | 1.450 | 1.500 | 1.400 | 1.450 | 1.450 | 1,123,563 |
| 2026-08-27 | 1.450 | 1.500 | 1.406 | 1.450 | 1.450 | 120,547 |
| 2026-08-26 | 1.450 | 1.500 | 1.411 | 1.450 | 1.450 | 185,711 |
| 2026-08-25 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 400,000 |
| 2026-08-24 | 1.450 | 1.500 | 1.400 | 1.450 | 1.450 | 302,237 |
| 2026-08-21 | 1.450 | 1.500 | 1.450 | 1.450 | 1.450 | 667 |
| 2026-08-20 | 1.450 | 1.500 | 1.406 | 1.450 | 1.450 | 707,002 |
| 2026-08-19 | 1.450 | 1.500 | 1.400 | 1.450 | 1.450 | 219,491 |
| 2026-08-18 | 1.450 | 1.500 | 1.430 | 1.450 | 1.450 | 2,825,835 |
| 2026-08-17 | 1.450 | 1.500 | 1.430 | 1.450 | 1.450 | 265,888 |
| 2026-08-14 | 1.432 | 1.450 | 1.432 | 1.450 | 1.450 | 2,887,175 |
| 2026-08-13 | 1.300 | 1.450 | 1.250 | 1.425 | 1.425 | 3,687,285 |
| 2026-08-12 | 1.300 | 1.350 | 1.300 | 1.300 | 1.300 | 99,691 |
| 2026-08-11 | 1.275 | 1.350 | 1.250 | 1.300 | 1.300 | 580,844 |
| 2026-08-10 | 1.275 | 1.300 | 1.250 | 1.275 | 1.275 | 592,402 |
| 2026-08-07 | 1.325 | 1.350 | 1.275 | 1.275 | 1.275 | 1,559,311 |
| 2026-08-06 | 1.350 | 1.400 | 1.300 | 1.325 | 1.325 | 446,892 |
| 2026-08-05 | 1.375 | 1.400 | 1.288 | 1.350 | 1.350 | 1,269,179 |
| 2026-08-04 | 1.375 | 1.400 | 1.350 | 1.375 | 1.375 | 218,735 |
| 2026-08-03 | 1.375 | 1.400 | 1.350 | 1.375 | 1.375 | 87,322 |
| 2026-07-31 | 1.375 | 1.400 | 1.350 | 1.375 | 1.375 | 859,453 |
Page 1 of 5 · 253 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.