LSE - Delayed Quote GBp

XPS Pensions Group plc (XPS.L)

255.00 +1.00 (+0.39%)
At close: April 26 at 4:48 PM GMT+1
Currency in GBp
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 250.00 258.00 241.00 255.00 255.00 118,881
Apr 25, 2024 259.00 259.00 250.00 254.00 254.00 63,099
Apr 24, 2024 250.00 257.00 248.00 252.00 252.00 103,817
Apr 23, 2024 250.00 250.00 247.00 250.00 250.00 174,054
Apr 22, 2024 248.00 250.00 244.26 250.00 250.00 535,593
Apr 19, 2024 242.00 248.00 241.00 246.00 246.00 40,581
Apr 18, 2024 248.00 248.88 242.00 243.00 243.00 57,589
Apr 17, 2024 269.00 269.00 247.00 247.00 247.00 77,255
Apr 16, 2024 256.00 259.00 254.00 256.00 256.00 279,923
Apr 15, 2024 253.00 264.00 252.30 259.00 259.00 1,315,007
Apr 12, 2024 258.00 268.00 257.00 261.00 261.00 303,078
Apr 11, 2024 242.00 259.00 235.30 259.00 259.00 1,172,514
Apr 10, 2024 230.00 238.00 227.28 234.00 234.00 226,328
Apr 9, 2024 228.00 235.00 227.00 230.00 230.00 63,774
Apr 8, 2024 228.00 239.00 226.00 229.00 229.00 23,391
Apr 5, 2024 227.00 236.00 226.00 228.00 228.00 41,616
Apr 4, 2024 231.00 230.00 227.00 230.00 230.00 1,754,533
Apr 3, 2024 229.00 235.00 227.00 233.00 233.00 29,550
Apr 2, 2024 231.00 234.00 228.20 230.00 230.00 65,361
Mar 28, 2024 231.00 234.00 230.00 231.00 231.00 24,756
Mar 27, 2024 230.00 233.00 230.00 233.00 233.00 96,741
Mar 26, 2024 239.00 240.00 230.00 230.00 230.00 190,963
Mar 25, 2024 237.00 242.00 236.00 240.00 240.00 56,993
Mar 22, 2024 227.00 240.00 227.00 240.00 240.00 228,077
Mar 21, 2024 228.00 234.00 227.00 229.00 229.00 62,974
Mar 20, 2024 227.00 232.00 227.00 227.00 227.00 105,379
Mar 19, 2024 229.00 231.00 225.00 228.00 228.00 22,761
Mar 18, 2024 230.00 233.70 223.70 230.00 230.00 55,045
Mar 15, 2024 226.00 230.00 225.00 230.00 230.00 638,157
Mar 14, 2024 227.00 231.44 220.00 227.00 227.00 237,154
Mar 13, 2024 230.00 231.00 227.00 227.00 227.00 140,698
Mar 12, 2024 231.00 233.85 225.00 231.00 231.00 63,016
Mar 11, 2024 239.00 243.50 231.00 231.00 231.00 128,207
Mar 8, 2024 242.00 244.00 240.00 240.00 240.00 60,294
Mar 7, 2024 243.00 244.00 241.00 241.00 241.00 88,262
Mar 6, 2024 232.00 243.00 230.00 240.00 240.00 12,640,599
Mar 5, 2024 231.00 234.00 231.00 233.00 233.00 99,671
Mar 4, 2024 234.00 234.00 230.00 233.00 233.00 847,852
Mar 1, 2024 227.00 235.00 224.75 234.00 234.00 416,164
Feb 29, 2024 226.00 231.00 224.50 227.00 227.00 176,684
Feb 28, 2024 221.00 226.00 221.00 224.00 224.00 439,821
Feb 27, 2024 220.00 222.00 220.00 222.00 222.00 306,518
Feb 26, 2024 218.00 222.00 216.40 221.00 221.00 130,434
Feb 23, 2024 220.00 221.00 216.40 219.00 219.00 30,687
Feb 22, 2024 222.00 223.00 220.00 221.00 221.00 109,106
Feb 21, 2024 226.00 226.00 220.00 222.00 222.00 51,116
Feb 20, 2024 224.00 227.15 216.00 223.00 223.00 260,948
Feb 19, 2024 210.00 230.00 209.00 227.00 227.00 226,246
Feb 16, 2024 207.00 209.90 200.00 209.00 209.00 1,057,395
Feb 15, 2024 201.00 211.00 201.00 205.00 205.00 3,365,361
Feb 14, 2024 201.00 203.00 200.00 200.00 200.00 337,248
Feb 13, 2024 196.00 202.00 195.00 200.00 200.00 971,652
Feb 12, 2024 201.00 203.00 194.65 197.00 197.00 184,312
Feb 9, 2024 202.00 204.00 200.00 201.00 201.00 1,539,060
Feb 8, 2024 204.00 205.75 202.00 202.00 202.00 676,520
Feb 7, 2024 204.00 207.00 204.00 204.00 204.00 90,391
Feb 6, 2024 205.00 207.00 203.00 205.00 205.00 488,481
Feb 5, 2024 206.00 211.00 205.00 206.00 206.00 79,193
Feb 2, 2024 207.00 212.00 204.48 207.00 207.00 43,182
Feb 1, 2024 207.00 214.00 207.00 207.00 207.00 115,793
Jan 31, 2024 208.00 212.00 201.66 207.00 207.00 400,125
Jan 30, 2024 209.00 212.00 205.00 205.00 205.00 91,310
Jan 29, 2024 209.00 214.00 205.53 212.00 212.00 100,220
Jan 26, 2024 210.00 213.00 205.00 209.00 209.00 332,228
Jan 25, 2024 211.00 214.00 207.50 210.00 210.00 137,567
Jan 24, 2024 213.00 214.00 209.00 211.00 211.00 100,565
Jan 23, 2024 208.00 212.50 206.50 211.00 211.00 521,681
Jan 22, 2024 207.00 211.00 203.00 205.00 205.00 122,449
Jan 19, 2024 207.00 211.00 198.00 207.00 207.00 127,222
Jan 18, 2024 205.00 211.00 202.00 207.00 207.00 402,869
Jan 17, 2024 197.50 205.00 195.44 205.00 205.00 196,145
Jan 16, 2024 206.00 207.00 202.00 202.00 202.00 87,366
Jan 15, 2024 208.00 214.00 201.98 203.00 203.00 415,288
Jan 12, 2024 213.00 218.00 209.00 210.00 210.00 157,765
Jan 11, 2024 3.00 Dividend
Jan 11, 2024 218.00 219.00 212.65 214.00 214.00 275,954
Jan 10, 2024 220.00 224.00 220.00 220.00 217.00 43,837
Jan 9, 2024 218.00 221.00 216.00 220.00 217.00 568,991
Jan 8, 2024 225.00 227.52 216.00 219.00 216.01 311,415
Jan 5, 2024 234.00 237.00 228.00 228.00 224.89 39,264
Jan 4, 2024 237.00 242.00 236.00 236.00 232.78 98,486
Jan 3, 2024 234.00 239.24 230.00 237.00 233.77 111,794
Jan 2, 2024 232.00 240.00 228.00 236.00 232.78 90,746
Dec 29, 2023 233.00 235.00 231.00 233.00 229.82 43,793
Dec 28, 2023 232.00 235.00 228.72 235.00 231.80 91,797
Dec 27, 2023 235.00 235.00 229.58 234.00 230.81 32,602
Dec 22, 2023 229.00 234.00 229.00 234.00 230.81 29,553
Dec 21, 2023 231.00 232.00 228.00 230.00 226.86 74,783
Dec 20, 2023 232.00 241.00 231.03 233.00 229.82 162,029
Dec 19, 2023 235.00 238.00 232.00 234.00 230.81 108,858
Dec 18, 2023 229.00 242.00 228.00 234.00 230.81 229,703
Dec 15, 2023 220.00 235.00 220.00 235.00 231.80 221,746
Dec 14, 2023 211.00 230.00 211.00 226.00 222.92 115,696
Dec 13, 2023 211.00 225.00 211.00 220.00 217.00 175,340
Dec 12, 2023 215.00 224.00 214.00 220.00 217.00 225,374
Dec 11, 2023 230.00 231.07 218.00 220.00 217.00 603,026
Dec 8, 2023 225.00 232.00 225.00 230.00 226.86 76,630
Dec 7, 2023 232.00 233.00 228.52 231.00 227.85 137,312
Dec 6, 2023 231.00 236.33 230.00 233.00 229.82 426,214
Dec 5, 2023 229.00 235.00 228.00 232.00 228.84 378,037
Dec 4, 2023 226.00 233.83 225.00 230.00 226.86 10,180,198
Dec 1, 2023 232.00 242.00 230.00 230.00 226.86 131,423
Nov 30, 2023 242.00 245.00 235.24 237.00 233.77 816,103
Nov 29, 2023 232.00 238.00 229.06 237.00 233.77 198,977
Nov 28, 2023 228.00 232.00 228.00 232.00 228.84 346,793
Nov 27, 2023 237.00 243.00 228.00 228.00 224.89 545,302
Nov 24, 2023 226.00 238.00 224.18 238.00 234.75 877,937
Nov 23, 2023 230.00 234.00 221.00 225.00 221.93 602,539
Nov 22, 2023 226.00 228.00 224.00 226.00 222.92 184,336
Nov 21, 2023 235.00 235.00 221.00 225.00 221.93 545,724
Nov 20, 2023 229.00 234.00 218.00 225.00 221.93 172,561
Nov 17, 2023 216.00 231.00 216.00 229.00 225.88 394,785
Nov 16, 2023 220.00 220.00 215.00 219.00 216.01 369,766
Nov 15, 2023 219.00 223.90 219.00 219.00 216.01 212,951
Nov 14, 2023 209.00 232.00 209.00 221.00 217.99 1,154,365
Nov 13, 2023 212.00 217.70 211.00 216.00 213.05 573,264
Nov 10, 2023 212.00 221.00 202.10 214.00 211.08 1,107,616
Nov 9, 2023 202.00 210.95 197.56 210.00 207.14 240,344
Nov 8, 2023 210.00 210.95 197.56 205.00 202.20 515,139
Nov 7, 2023 211.00 215.50 210.00 211.00 208.12 49,297
Nov 6, 2023 210.00 213.00 207.00 211.00 208.12 458,864
Nov 3, 2023 211.00 214.00 210.00 213.00 210.10 60,677
Nov 2, 2023 213.00 222.00 208.60 214.00 211.08 72,417
Nov 1, 2023 212.00 215.00 210.00 212.00 209.11 402,959
Oct 31, 2023 215.00 216.00 208.00 213.00 210.10 305,264
Oct 30, 2023 211.00 216.00 210.00 213.00 210.10 107,124
Oct 27, 2023 213.00 216.00 211.50 213.00 210.10 153,800
Oct 26, 2023 211.00 214.13 210.00 213.00 210.10 571,060
Oct 25, 2023 213.00 213.62 210.00 210.00 207.14 43,487
Oct 24, 2023 212.00 213.62 210.00 212.00 209.11 111,767
Oct 23, 2023 218.00 218.00 208.00 212.00 209.11 2,077,744
Oct 20, 2023 217.00 221.00 216.00 217.00 214.04 91,301
Oct 19, 2023 220.00 220.00 211.45 217.00 214.04 748,133
Oct 18, 2023 221.00 223.88 216.00 221.00 217.99 3,769,222
Oct 17, 2023 206.00 224.06 206.00 220.00 217.00 941,499
Oct 16, 2023 196.00 204.23 195.50 202.00 199.25 1,453,165
Oct 13, 2023 205.00 205.00 190.50 195.00 192.34 549,192
Oct 12, 2023 198.00 202.00 193.96 197.00 194.31 1,350,390
Oct 11, 2023 192.50 202.00 192.50 197.00 194.31 181,906
Oct 10, 2023 193.00 205.00 193.00 195.00 192.34 245,080
Oct 9, 2023 195.50 208.00 195.00 195.00 192.34 655,134
Oct 6, 2023 195.00 200.00 194.61 195.50 192.83 240,193
Oct 5, 2023 199.50 199.00 192.70 195.00 192.34 162,106
Oct 4, 2023 195.50 204.53 195.00 195.00 192.34 2,689,334
Oct 3, 2023 195.00 198.68 193.00 195.00 192.34 21,890
Oct 2, 2023 200.00 202.50 193.00 200.00 197.27 31,905
Sep 29, 2023 198.50 209.00 195.00 195.00 192.34 103,331
Sep 28, 2023 188.00 204.00 188.00 198.00 195.30 1,296,634
Sep 27, 2023 193.00 195.00 190.00 190.00 187.41 93,175
Sep 26, 2023 190.50 195.00 190.23 195.00 192.34 11,029
Sep 25, 2023 190.00 191.00 188.21 191.00 188.40 463,137
Sep 22, 2023 189.50 192.50 184.82 188.50 185.93 1,485,962
Sep 21, 2023 190.00 190.00 187.50 189.50 186.92 64,162
Sep 20, 2023 188.00 190.00 184.88 189.00 186.42 321,266
Sep 19, 2023 187.50 187.50 183.95 187.00 184.45 2,404,822
Sep 18, 2023 187.50 188.00 184.50 188.00 185.44 617,167
Sep 15, 2023 186.00 187.50 184.40 186.00 183.46 482,693
Sep 14, 2023 184.50 186.63 184.00 185.00 182.48 1,068,294
Sep 13, 2023 185.00 186.50 184.30 185.00 182.48 236,766
Sep 12, 2023 187.50 188.00 183.00 188.00 185.44 34,208
Sep 11, 2023 183.00 189.50 183.00 188.00 185.44 22,164
Sep 8, 2023 184.00 186.55 184.00 185.00 182.48 154,000
Sep 7, 2023 183.50 187.50 183.11 184.00 181.49 370,149
Sep 6, 2023 183.50 189.50 183.00 184.50 181.98 21,065
Sep 5, 2023 188.00 188.30 184.50 184.50 181.98 8,948
Sep 4, 2023 183.00 189.00 183.00 189.00 186.42 28,253
Sep 1, 2023 185.50 186.00 184.50 184.50 181.98 82,038
Aug 31, 2023 186.00 190.00 184.50 187.50 184.94 16,577
Aug 30, 2023 188.00 189.00 184.50 189.00 186.42 334,980
Aug 29, 2023 183.00 189.50 183.00 189.00 186.42 53,111
Aug 25, 2023 184.50 189.50 184.00 187.00 184.45 387,046
Aug 24, 2023 5.70 Dividend
Aug 24, 2023 189.50 189.50 180.00 183.50 181.00 1,076,801
Aug 23, 2023 187.50 194.50 187.00 189.00 180.80 98,204
Aug 22, 2023 194.00 194.00 187.50 188.50 180.32 460,552
Aug 21, 2023 186.50 194.50 185.00 187.50 179.37 223,581
Aug 18, 2023 185.50 188.20 185.29 186.50 178.41 1,398,647
Aug 17, 2023 190.50 192.00 187.00 187.00 178.89 31,985
Aug 16, 2023 187.50 191.00 187.50 191.00 182.71 11,170
Aug 15, 2023 188.00 189.00 187.00 188.00 179.84 54,984
Aug 14, 2023 187.00 189.00 185.00 188.00 179.84 67,573
Aug 11, 2023 189.00 189.00 187.00 189.00 180.80 40,198
Aug 10, 2023 187.50 189.00 187.00 189.00 180.80 340,187
Aug 9, 2023 186.00 189.00 186.00 188.00 179.84 1,446,872
Aug 8, 2023 187.00 189.00 186.50 188.00 179.84 274,894
Aug 7, 2023 188.00 190.60 186.00 188.50 180.32 369,003
Aug 4, 2023 191.50 192.00 188.55 191.50 183.19 20,049
Aug 3, 2023 184.50 191.50 184.50 184.50 176.50 17,276
Aug 2, 2023 190.00 192.00 187.00 190.00 181.76 386,294
Aug 1, 2023 190.00 192.00 185.00 187.50 179.37 100,794
Jul 31, 2023 192.00 194.00 185.70 191.50 183.19 165,945
Jul 28, 2023 190.00 193.46 186.00 192.00 183.67 38,706
Jul 27, 2023 193.50 194.00 186.50 191.00 182.71 167,808
Jul 26, 2023 195.00 196.93 191.50 192.00 183.67 128,073
Jul 25, 2023 193.50 195.00 190.00 195.00 186.54 459,851
Jul 24, 2023 190.00 192.50 187.75 191.00 182.71 955,550
Jul 21, 2023 186.00 188.50 185.50 186.50 178.41 132,365
Jul 20, 2023 184.00 187.00 183.16 185.00 176.97 548,360
Jul 19, 2023 186.00 187.00 183.00 184.00 176.02 270,762
Jul 18, 2023 184.00 188.00 182.50 184.00 176.02 1,027,357
Jul 17, 2023 190.00 190.00 185.15 187.50 179.37 995,512
Jul 14, 2023 185.50 190.00 184.50 187.00 178.89 3,575,563
Jul 13, 2023 184.50 185.00 182.20 185.00 176.97 8,923
Jul 12, 2023 184.00 184.88 182.50 184.50 176.50 51,879
Jul 11, 2023 184.00 185.00 181.50 184.00 176.02 39,904
Jul 10, 2023 181.00 184.00 180.00 183.50 175.54 258,032
Jul 7, 2023 181.00 183.25 176.41 180.50 172.67 417,255
Jul 6, 2023 184.50 185.00 184.00 184.00 176.02 101,805
Jul 5, 2023 184.50 185.26 181.00 185.00 176.97 415,189
Jul 4, 2023 170.00 185.00 162.50 185.00 176.97 1,097,004
Jul 3, 2023 178.00 181.00 170.50 170.50 163.10 281,667
Jun 30, 2023 179.50 179.76 174.50 174.50 166.93 90,444
Jun 29, 2023 181.00 181.64 179.00 180.00 172.19 73,055
Jun 28, 2023 181.00 183.50 180.00 180.00 172.19 39,626
Jun 27, 2023 181.50 184.00 180.00 180.50 172.67 322,353
Jun 26, 2023 179.00 184.00 175.68 184.00 176.02 219,936
Jun 23, 2023 173.50 185.00 170.00 180.50 172.67 606,055
Jun 22, 2023 180.50 181.50 171.30 173.50 165.97 1,036,792
Jun 21, 2023 175.00 176.00 170.00 170.50 163.10 40,545
Jun 20, 2023 173.50 176.98 173.50 175.00 167.41 131,856
Jun 19, 2023 178.00 178.50 173.21 174.00 166.45 39,947
Jun 16, 2023 172.00 178.00 171.96 177.00 169.32 132,412
Jun 15, 2023 165.50 173.50 165.50 171.00 163.58 155,109
Jun 14, 2023 165.00 176.00 165.00 170.00 162.62 714,033
Jun 13, 2023 165.00 170.00 165.00 170.00 162.62 86,728
Jun 12, 2023 162.00 165.00 161.00 165.00 157.84 3,366,048
Jun 9, 2023 161.00 163.00 160.05 163.00 155.93 21,040
Jun 8, 2023 163.50 163.75 160.00 162.50 155.45 32,311
Jun 7, 2023 164.00 164.30 161.50 161.50 154.49 78,546
Jun 6, 2023 165.00 165.00 163.50 164.00 156.89 60,515
Jun 5, 2023 165.00 165.40 163.30 165.00 157.84 987,012
Jun 2, 2023 165.00 168.00 164.18 168.00 160.71 38,443
Jun 1, 2023 164.50 165.40 163.30 164.50 157.36 251,300
May 31, 2023 166.00 166.50 162.00 164.00 156.89 400,198
May 30, 2023 166.00 167.50 165.00 165.50 158.32 757,233
May 26, 2023 167.50 172.70 165.00 166.00 158.80 3,093,087
May 25, 2023 169.50 171.20 165.00 165.00 157.84 21,973
May 24, 2023 170.00 174.50 169.00 169.50 162.15 379,965
May 23, 2023 168.50 173.00 167.00 171.50 164.06 67,583
May 22, 2023 170.00 171.50 167.50 168.50 161.19 532,468
May 19, 2023 172.50 172.50 169.00 171.50 164.06 7,577
May 18, 2023 169.00 174.50 167.85 172.00 164.54 3,501
May 17, 2023 168.50 173.50 167.80 170.50 163.10 4,172,971
May 16, 2023 168.50 169.50 166.05 169.00 161.67 43,525
May 15, 2023 165.00 169.00 165.00 169.00 161.67 16,124
May 12, 2023 169.50 170.00 167.75 168.50 161.19 65,811
May 11, 2023 168.00 169.50 162.50 165.00 157.84 61,630
May 10, 2023 166.00 169.00 162.50 169.00 161.67 25,140
May 9, 2023 164.00 169.50 160.68 169.00 161.67 39,593
May 5, 2023 167.50 170.00 162.50 162.50 155.45 826,673
May 4, 2023 170.00 170.00 165.68 167.00 159.75 9,783
May 3, 2023 165.00 168.50 164.00 168.00 160.71 670,670
May 2, 2023 162.50 163.50 157.60 162.00 154.97 47,321
Apr 28, 2023 151.50 163.00 151.50 163.00 155.93 32,296
Apr 27, 2023 154.50 158.50 154.00 155.00 148.28 141,460
Apr 26, 2023 159.50 159.50 155.50 157.50 150.67 77,879