U.S. markets closed

Xaar plc (XAR.L)

LSE - LSE Delayed Price. Currency in GBp
Add to watchlist
191.60-8.90 (-4.44%)
At close: 6:46PM BST
Show:
Historical Prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
Jun 18, 2021206.00206.00190.20191.60191.602,793,388
Jun 17, 20211.972.041.962.012.01146,172
Jun 16, 2021199.80203.00195.16198.80198.80281,082
Jun 15, 2021205.50205.50198.60201.50201.50198,387
Jun 14, 2021210.00210.00199.40203.50203.50206,439
Jun 11, 2021209.00211.24208.21208.50208.50174,776
Jun 10, 2021217.50222.00208.00210.00210.00263,478
Jun 09, 2021220.00220.00213.50215.00215.0064,004
Jun 08, 2021219.50222.00213.85217.00217.00151,933
Jun 07, 2021221.00224.50213.00220.50220.50360,005
Jun 04, 2021226.50228.50219.00220.50220.50316,731
Jun 03, 2021230.00230.00218.00225.50225.50179,108
Jun 02, 2021217.00228.00214.30225.50225.50160,053
Jun 01, 2021210.00218.00201.50218.00218.00145,935
May 28, 2021212.00213.00206.00207.00207.0095,440
May 27, 2021205.00213.50205.00212.50212.50178,064
May 26, 2021207.00214.50205.58211.00211.0061,798
May 25, 2021213.00216.50206.50211.00211.00214,167
May 24, 2021210.00218.50209.00212.00212.00244,077
May 21, 2021208.50218.00204.50213.50213.50279,594
May 20, 2021200.00213.00193.40205.00205.00437,473
May 19, 2021193.20199.60190.20193.00193.00229,754
May 18, 2021191.20198.00188.60195.80195.80479,753
May 17, 2021197.80200.00188.60190.00190.00157,214
May 14, 2021187.00200.00187.00197.00197.00136,059
May 13, 2021192.60195.60185.40190.40190.401,134,347
May 12, 2021189.40197.60186.20194.00194.00571,199
May 11, 2021196.00197.52186.00189.00189.00266,980
May 10, 2021200.00206.00196.40198.00198.00383,929
May 07, 2021190.00204.50188.60199.00199.00472,032
May 06, 2021186.00194.20183.80190.80190.80201,977
May 05, 2021177.00190.00176.00189.60189.60319,740
May 04, 2021178.60181.20174.20176.60176.60656,742
Apr 30, 2021178.60179.00172.20179.00179.00197,416
Apr 29, 2021166.00178.60158.20178.60178.60509,391
Apr 28, 2021149.80167.40145.00166.00166.00888,156
Apr 27, 2021145.00149.40135.68146.60146.60939,701
Apr 26, 2021142.60151.40140.40150.60150.60397,440
Apr 23, 2021146.00147.60142.31147.00147.00103,656
Apr 22, 2021140.60147.00135.80147.00147.00294,974
Apr 21, 2021140.80144.40135.80139.00139.00617,393
Apr 20, 2021144.00144.00139.80142.40142.40262,994
Apr 19, 2021146.60146.60137.00143.00143.00520,914
Apr 16, 2021144.00149.60144.00147.60147.60177,338
Apr 15, 2021143.80149.20142.00146.80146.80312,343
Apr 14, 2021149.80149.80142.20142.20142.2057,935
Apr 13, 2021143.60149.80142.60146.00146.00109,322
Apr 12, 2021145.40150.80143.60145.00145.00270,799
Apr 09, 2021146.20149.40144.20145.80145.8074,404
Apr 08, 2021148.00150.00143.40148.20148.20134,628
Apr 07, 2021144.60148.00140.88148.00148.0078,270
Apr 06, 2021145.60146.00142.20143.80143.80215,218
Apr 01, 2021143.00146.00141.41146.00146.00154,579
Mar 31, 2021143.50148.50139.63143.00143.00125,307
Mar 30, 2021143.00148.50143.00144.00144.0095,112
Mar 29, 2021145.00148.50140.00145.00145.0087,679
Mar 26, 2021141.50142.00140.00140.50140.50100,911
Mar 25, 2021144.50150.00137.50140.00140.00238,346
Mar 24, 2021143.50151.91142.58146.00146.00146,837
Mar 23, 2021152.50153.50144.00145.50145.50197,043
Mar 22, 2021157.00160.50145.00146.50146.50145,252
Mar 19, 2021149.50155.50145.20153.50153.50154,627
Mar 18, 2021159.00159.00147.00150.00150.00135,140
Mar 17, 2021143.50156.00139.24149.50149.50232,256
Mar 16, 2021143.00148.00140.60145.50145.5073,757
Mar 15, 2021138.50144.50138.50143.50143.5078,971
Mar 12, 2021139.00146.50138.50142.00142.00101,384
Mar 11, 2021145.00145.00140.00141.00141.00107,504
Mar 10, 2021145.00146.50140.00140.00140.0057,203
Mar 09, 2021140.50146.50139.50143.50143.50186,636
Mar 08, 2021147.00147.00140.00140.00140.0080,090
Mar 05, 2021142.00147.50138.50140.50140.50237,053
Mar 04, 2021148.50148.50140.00141.50141.5091,853
Mar 03, 2021138.50148.27137.50145.50145.50426,032
Mar 02, 2021131.00137.50126.00137.00137.00261,553
Mar 01, 2021130.00136.00128.00132.50132.50141,560
Feb 26, 2021129.00131.50125.50130.00130.0092,813
Feb 25, 2021130.50131.00125.50127.00127.00203,933
Feb 24, 2021127.50133.00124.00128.00128.00367,836
Feb 23, 2021137.00137.00128.50132.00132.00520,421
Feb 22, 2021135.00137.00130.00135.00135.00136,467
Feb 19, 2021130.50136.50129.50133.50133.50187,225
Feb 18, 2021134.50138.00129.00130.00130.00311,929
Feb 17, 2021137.00140.00133.00135.50135.50166,009
Feb 16, 2021136.00139.51134.50136.50136.50121,376
Feb 15, 2021142.00142.00134.10136.00136.00117,828
Feb 12, 2021140.00142.00137.50140.00140.00142,339
Feb 11, 2021145.00148.00137.50140.00140.00400,901
Feb 10, 2021145.00149.50141.42147.00147.00227,256
Feb 09, 2021142.00152.50142.00148.00148.00885,217
Feb 08, 2021133.50145.00133.50143.50143.50900,373
Feb 05, 2021131.00137.17129.00134.00134.00199,521
Feb 04, 2021130.00134.00128.50130.00130.00224,469
Feb 03, 2021132.50137.00130.50132.50132.50191,479
Feb 02, 2021130.00137.50130.00130.00130.00322,863
Feb 01, 2021134.00135.56126.00129.00129.00643,155
Jan 29, 2021129.50136.00124.00135.00135.00469,018
Jan 28, 2021121.00129.50116.00128.50128.50441,468
Jan 27, 2021114.50122.57112.19118.00118.00802,062
Jan 26, 2021122.00122.50108.44113.00113.001,444,589
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...