U.S. markets closed
S&P Futures
3,851.25+12.25(+0.32%)Dow Futures
31,613.00+148.00(+0.47%)Nasdaq Futures
12,645.50-18.25(-0.14%)
Xeros Technology Group plc (XSG.L)
LSE - LSE Delayed Price. Currency in GBp
Add to watchlist
250.00+7.00 (+2.88%)
At close: 4:06PM GMT
Show:
Historical Prices
Frequency:
Daily
Currency in GBp
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Mar 05, 2021 | 255.92 | 258.10 | 233.80 | 250.00 | 250.00 | 30,312 |
| Mar 04, 2021 | 251.00 | 259.01 | 227.40 | 243.00 | 243.00 | 28,262 |
| Mar 03, 2021 | 256.00 | 264.10 | 250.00 | 254.00 | 254.00 | 76,844 |
| Mar 02, 2021 | 270.00 | 281.00 | 255.68 | 268.50 | 268.50 | 2,588 |
| Mar 01, 2021 | 266.00 | 283.00 | 265.00 | 265.00 | 265.00 | 8,627 |
| Feb 26, 2021 | 283.00 | 283.00 | 265.00 | 268.50 | 268.50 | 1,491 |
| Feb 25, 2021 | 280.00 | 283.00 | 261.00 | 276.50 | 276.50 | 9,677 |
| Feb 24, 2021 | 247.00 | 278.00 | 247.00 | 279.00 | 279.00 | 36,213 |
| Feb 23, 2021 | 247.00 | 274.00 | 247.00 | 261.00 | 261.00 | 11,191 |
| Feb 22, 2021 | 250.00 | 269.90 | 245.00 | 261.00 | 261.00 | 14,531 |
| Feb 19, 2021 | 265.00 | 282.00 | 260.00 | 274.00 | 274.00 | 6,290 |
| Feb 18, 2021 | 265.00 | 277.75 | 258.80 | 274.00 | 274.00 | 9,707 |
| Feb 17, 2021 | 265.00 | 282.00 | 257.00 | 271.50 | 271.50 | 16,841 |
| Feb 16, 2021 | 270.00 | 277.00 | 265.00 | 270.00 | 270.00 | 10,618 |
| Feb 15, 2021 | 281.00 | 304.00 | 255.60 | 274.00 | 274.00 | 28,606 |
| Feb 12, 2021 | 285.00 | 288.00 | 275.00 | 288.00 | 288.00 | 4,381 |
| Feb 11, 2021 | 304.00 | 304.00 | 278.00 | 291.50 | 291.50 | 20,714 |
| Feb 10, 2021 | 288.00 | 303.00 | 285.00 | 286.00 | 286.00 | 22,316 |
| Feb 09, 2021 | 281.00 | 305.00 | 281.00 | 305.00 | 305.00 | 15,388 |
| Feb 08, 2021 | 285.00 | 304.00 | 280.00 | 289.50 | 289.50 | 10,838 |
| Feb 05, 2021 | 281.00 | 300.00 | 265.00 | 295.00 | 295.00 | 22,790 |
| Feb 04, 2021 | 282.00 | 282.00 | 265.00 | 273.50 | 273.50 | 12,401 |
| Feb 03, 2021 | 289.00 | 300.00 | 280.78 | 282.00 | 282.00 | 74,114 |
| Feb 02, 2021 | 250.00 | 300.60 | 245.00 | 290.00 | 290.00 | 99,822 |
| Feb 01, 2021 | 250.00 | 267.00 | 242.00 | 250.00 | 250.00 | 30,726 |
| Jan 29, 2021 | 250.00 | 264.63 | 250.00 | 257.50 | 257.50 | 8,098 |
| Jan 28, 2021 | 250.00 | 267.00 | 245.00 | 260.00 | 260.00 | 10,277 |
| Jan 27, 2021 | 260.00 | 280.00 | 242.22 | 254.00 | 254.00 | 41,583 |
| Jan 26, 2021 | 275.00 | 290.80 | 255.00 | 267.50 | 267.50 | 30,456 |
| Jan 25, 2021 | 265.00 | 296.55 | 250.00 | 285.00 | 285.00 | 73,670 |
| Jan 22, 2021 | 252.00 | 280.00 | 241.20 | 257.50 | 257.50 | 40,102 |
| Jan 21, 2021 | 285.00 | 290.00 | 255.00 | 268.50 | 268.50 | 18,631 |
| Jan 20, 2021 | 280.00 | 290.00 | 265.00 | 277.00 | 277.00 | 18,694 |
| Jan 19, 2021 | 258.00 | 290.00 | 255.00 | 281.00 | 281.00 | 42,962 |
| Jan 18, 2021 | 280.00 | 285.00 | 233.60 | 257.50 | 257.50 | 134,597 |
| Jan 15, 2021 | 310.00 | 328.00 | 280.00 | 282.50 | 282.50 | 205,454 |
| Jan 14, 2021 | 280.00 | 330.00 | 260.00 | 320.00 | 320.00 | 104,141 |
| Jan 13, 2021 | 225.00 | 279.91 | 225.00 | 270.00 | 270.00 | 147,550 |
| Jan 12, 2021 | 215.00 | 225.00 | 210.00 | 220.00 | 220.00 | 34,175 |
| Jan 11, 2021 | 215.00 | 220.00 | 208.00 | 215.00 | 215.00 | 57,874 |
| Jan 08, 2021 | 205.00 | 214.55 | 195.50 | 210.00 | 210.00 | 49,283 |
| Jan 07, 2021 | 205.00 | 214.75 | 205.00 | 210.00 | 210.00 | 6,390 |
| Jan 06, 2021 | 200.00 | 215.00 | 197.41 | 210.00 | 210.00 | 31,890 |
| Jan 05, 2021 | 185.00 | 204.55 | 176.00 | 195.50 | 195.50 | 58,864 |
| Jan 04, 2021 | 180.00 | 190.00 | 171.00 | 180.35 | 180.35 | 46,267 |
| Dec 31, 2020 | 175.00 | 179.40 | 170.00 | 175.00 | 175.00 | 11,814 |
| Dec 30, 2020 | 180.00 | 180.00 | 175.00 | 176.50 | 176.50 | 27,533 |
| Dec 29, 2020 | 175.00 | 181.94 | 169.33 | 181.00 | 181.00 | 137,680 |
| Dec 24, 2020 | 170.00 | 180.00 | 168.00 | 179.00 | 179.00 | 76,574 |
| Dec 23, 2020 | 173.50 | 179.75 | 170.25 | 175.00 | 175.00 | 4,405 |
| Dec 22, 2020 | 175.00 | 180.00 | 170.25 | 176.00 | 176.00 | 32,424 |
| Dec 21, 2020 | 175.00 | 187.75 | 170.00 | 175.00 | 175.00 | 19,201 |
| Dec 18, 2020 | 178.00 | 187.75 | 175.00 | 181.50 | 181.50 | 24,946 |
| Dec 17, 2020 | 185.00 | 190.00 | 180.00 | 187.50 | 187.50 | 4,935 |
| Dec 16, 2020 | 185.00 | 190.00 | 176.00 | 187.50 | 187.50 | 19,813 |
| Dec 15, 2020 | 178.00 | 184.80 | 175.20 | 180.00 | 180.00 | 15,499 |
| Dec 14, 2020 | 180.00 | 204.00 | 175.00 | 181.00 | 181.00 | 26,615 |
| Dec 11, 2020 | 195.00 | 204.00 | 175.20 | 180.00 | 180.00 | 34,306 |
| Dec 10, 2020 | 206.10 | 209.70 | 195.00 | 200.00 | 200.00 | 28,438 |
| Dec 09, 2020 | 195.00 | 210.00 | 195.00 | 202.50 | 202.50 | 561,584 |
| Dec 08, 2020 | 195.00 | 208.50 | 195.00 | 202.50 | 202.50 | 12,894 |
| Dec 07, 2020 | 210.00 | 210.00 | 195.65 | 201.50 | 201.50 | 12,769 |
| Dec 04, 2020 | 225.00 | 225.00 | 200.00 | 205.00 | 205.00 | 60,965 |
| Dec 03, 2020 | 187.00 | 225.00 | 186.64 | 220.00 | 220.00 | 92,296 |
| Dec 02, 2020 | 175.00 | 194.00 | 170.00 | 187.00 | 187.00 | 53,060 |
| Dec 01, 2020 | 170.00 | 178.00 | 160.22 | 175.00 | 175.00 | 51,337 |
| Nov 30, 2020 | 185.00 | 197.00 | 165.00 | 167.50 | 167.50 | 87,240 |
| Nov 27, 2020 | 205.00 | 213.33 | 180.00 | 199.00 | 199.00 | 100,657 |
| Nov 26, 2020 | 215.00 | 220.00 | 205.00 | 212.50 | 212.50 | 26,935 |
| Nov 26, 2020 | 1:100 Stock Split | |||||
| Nov 25, 2020 | 241.00 | 250.00 | 214.00 | 227.00 | 227.00 | 1,186 |
| Nov 24, 2020 | 190.00 | 240.00 | 190.00 | 227.50 | 227.50 | 64,013 |
| Nov 23, 2020 | 180.00 | 210.00 | 180.00 | 215.00 | 215.00 | 57,556 |
| Nov 20, 2020 | 189.50 | 197.50 | 181.00 | 185.00 | 185.00 | 41,956 |
| Nov 19, 2020 | 180.00 | 189.50 | 170.90 | 182.50 | 182.50 | 75,506 |
| Nov 18, 2020 | 163.50 | 189.10 | 155.70 | 171.80 | 171.80 | 101,474 |
| Nov 17, 2020 | 147.50 | 160.00 | 145.90 | 156.00 | 156.00 | 140,386 |
| Nov 16, 2020 | 149.50 | 163.10 | 144.50 | 149.30 | 149.30 | 40,387 |
| Nov 13, 2020 | 147.30 | 147.30 | 137.00 | 146.50 | 146.50 | 9,503 |
| Nov 12, 2020 | 135.00 | 144.00 | 134.50 | 138.00 | 138.00 | 18,389 |
| Nov 11, 2020 | 140.50 | 147.50 | 134.50 | 138.00 | 138.00 | 21,305 |
| Nov 10, 2020 | 146.20 | 146.20 | 135.20 | 137.50 | 137.50 | 21,570 |
| Nov 09, 2020 | 145.00 | 153.00 | 135.30 | 138.00 | 138.00 | 16,672 |
| Nov 06, 2020 | 144.00 | 159.50 | 142.00 | 146.50 | 146.50 | 1,409 |
| Nov 05, 2020 | 153.00 | 153.00 | 144.30 | 148.00 | 148.00 | 7,831 |
| Nov 04, 2020 | 150.00 | 153.60 | 146.00 | 150.00 | 150.00 | 9,695 |
| Nov 03, 2020 | 146.00 | 153.00 | 142.20 | 147.30 | 147.30 | 6,330 |
| Nov 02, 2020 | 153.00 | 153.00 | 147.00 | 151.00 | 151.00 | 4,372 |
| Oct 30, 2020 | 146.50 | 153.00 | 146.00 | 151.50 | 151.50 | 3,981 |
| Oct 29, 2020 | 147.00 | 152.00 | 147.00 | 149.80 | 149.80 | 13,696 |
| Oct 28, 2020 | 145.50 | 163.50 | 144.50 | 150.30 | 150.30 | 137,971 |
| Oct 27, 2020 | 148.00 | 154.00 | 147.00 | 146.80 | 146.80 | 13,851 |
| Oct 26, 2020 | 146.00 | 155.00 | 145.00 | 150.00 | 150.00 | 35,396 |
| Oct 23, 2020 | 148.00 | 154.20 | 145.00 | 149.80 | 149.80 | 44,739 |
| Oct 22, 2020 | 150.50 | 159.00 | 146.00 | 153.50 | 153.50 | 19,302 |
| Oct 21, 2020 | 159.50 | 167.30 | 146.20 | 152.00 | 152.00 | 11,218 |
| Oct 20, 2020 | 148.80 | 160.00 | 147.50 | 151.50 | 151.50 | 7,697 |
| Oct 19, 2020 | 148.00 | 159.50 | 144.00 | 149.80 | 149.80 | 16,836 |
| Oct 16, 2020 | 146.00 | 154.30 | 146.00 | 148.50 | 148.50 | 3,886 |
| Oct 15, 2020 | 150.00 | 154.30 | 146.00 | 147.30 | 147.30 | 12,280 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
