U.S. markets closed

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
DateOpenHighLowClose*Adj Close**Volume
Mar 05, 2021255.92258.10233.80250.00250.0030,312
Mar 04, 2021251.00259.01227.40243.00243.0028,262
Mar 03, 2021256.00264.10250.00254.00254.0076,844
Mar 02, 2021270.00281.00255.68268.50268.502,588
Mar 01, 2021266.00283.00265.00265.00265.008,627
Feb 26, 2021283.00283.00265.00268.50268.501,491
Feb 25, 2021280.00283.00261.00276.50276.509,677
Feb 24, 2021247.00278.00247.00279.00279.0036,213
Feb 23, 2021247.00274.00247.00261.00261.0011,191
Feb 22, 2021250.00269.90245.00261.00261.0014,531
Feb 19, 2021265.00282.00260.00274.00274.006,290
Feb 18, 2021265.00277.75258.80274.00274.009,707
Feb 17, 2021265.00282.00257.00271.50271.5016,841
Feb 16, 2021270.00277.00265.00270.00270.0010,618
Feb 15, 2021281.00304.00255.60274.00274.0028,606
Feb 12, 2021285.00288.00275.00288.00288.004,381
Feb 11, 2021304.00304.00278.00291.50291.5020,714
Feb 10, 2021288.00303.00285.00286.00286.0022,316
Feb 09, 2021281.00305.00281.00305.00305.0015,388
Feb 08, 2021285.00304.00280.00289.50289.5010,838
Feb 05, 2021281.00300.00265.00295.00295.0022,790
Feb 04, 2021282.00282.00265.00273.50273.5012,401
Feb 03, 2021289.00300.00280.78282.00282.0074,114
Feb 02, 2021250.00300.60245.00290.00290.0099,822
Feb 01, 2021250.00267.00242.00250.00250.0030,726
Jan 29, 2021250.00264.63250.00257.50257.508,098
Jan 28, 2021250.00267.00245.00260.00260.0010,277
Jan 27, 2021260.00280.00242.22254.00254.0041,583
Jan 26, 2021275.00290.80255.00267.50267.5030,456
Jan 25, 2021265.00296.55250.00285.00285.0073,670
Jan 22, 2021252.00280.00241.20257.50257.5040,102
Jan 21, 2021285.00290.00255.00268.50268.5018,631
Jan 20, 2021280.00290.00265.00277.00277.0018,694
Jan 19, 2021258.00290.00255.00281.00281.0042,962
Jan 18, 2021280.00285.00233.60257.50257.50134,597
Jan 15, 2021310.00328.00280.00282.50282.50205,454
Jan 14, 2021280.00330.00260.00320.00320.00104,141
Jan 13, 2021225.00279.91225.00270.00270.00147,550
Jan 12, 2021215.00225.00210.00220.00220.0034,175
Jan 11, 2021215.00220.00208.00215.00215.0057,874
Jan 08, 2021205.00214.55195.50210.00210.0049,283
Jan 07, 2021205.00214.75205.00210.00210.006,390
Jan 06, 2021200.00215.00197.41210.00210.0031,890
Jan 05, 2021185.00204.55176.00195.50195.5058,864
Jan 04, 2021180.00190.00171.00180.35180.3546,267
Dec 31, 2020175.00179.40170.00175.00175.0011,814
Dec 30, 2020180.00180.00175.00176.50176.5027,533
Dec 29, 2020175.00181.94169.33181.00181.00137,680
Dec 24, 2020170.00180.00168.00179.00179.0076,574
Dec 23, 2020173.50179.75170.25175.00175.004,405
Dec 22, 2020175.00180.00170.25176.00176.0032,424
Dec 21, 2020175.00187.75170.00175.00175.0019,201
Dec 18, 2020178.00187.75175.00181.50181.5024,946
Dec 17, 2020185.00190.00180.00187.50187.504,935
Dec 16, 2020185.00190.00176.00187.50187.5019,813
Dec 15, 2020178.00184.80175.20180.00180.0015,499
Dec 14, 2020180.00204.00175.00181.00181.0026,615
Dec 11, 2020195.00204.00175.20180.00180.0034,306
Dec 10, 2020206.10209.70195.00200.00200.0028,438
Dec 09, 2020195.00210.00195.00202.50202.50561,584
Dec 08, 2020195.00208.50195.00202.50202.5012,894
Dec 07, 2020210.00210.00195.65201.50201.5012,769
Dec 04, 2020225.00225.00200.00205.00205.0060,965
Dec 03, 2020187.00225.00186.64220.00220.0092,296
Dec 02, 2020175.00194.00170.00187.00187.0053,060
Dec 01, 2020170.00178.00160.22175.00175.0051,337
Nov 30, 2020185.00197.00165.00167.50167.5087,240
Nov 27, 2020205.00213.33180.00199.00199.00100,657
Nov 26, 2020215.00220.00205.00212.50212.5026,935
Nov 26, 20201:100 Stock Split
Nov 25, 2020241.00250.00214.00227.00227.001,186
Nov 24, 2020190.00240.00190.00227.50227.5064,013
Nov 23, 2020180.00210.00180.00215.00215.0057,556
Nov 20, 2020189.50197.50181.00185.00185.0041,956
Nov 19, 2020180.00189.50170.90182.50182.5075,506
Nov 18, 2020163.50189.10155.70171.80171.80101,474
Nov 17, 2020147.50160.00145.90156.00156.00140,386
Nov 16, 2020149.50163.10144.50149.30149.3040,387
Nov 13, 2020147.30147.30137.00146.50146.509,503
Nov 12, 2020135.00144.00134.50138.00138.0018,389
Nov 11, 2020140.50147.50134.50138.00138.0021,305
Nov 10, 2020146.20146.20135.20137.50137.5021,570
Nov 09, 2020145.00153.00135.30138.00138.0016,672
Nov 06, 2020144.00159.50142.00146.50146.501,409
Nov 05, 2020153.00153.00144.30148.00148.007,831
Nov 04, 2020150.00153.60146.00150.00150.009,695
Nov 03, 2020146.00153.00142.20147.30147.306,330
Nov 02, 2020153.00153.00147.00151.00151.004,372
Oct 30, 2020146.50153.00146.00151.50151.503,981
Oct 29, 2020147.00152.00147.00149.80149.8013,696
Oct 28, 2020145.50163.50144.50150.30150.30137,971
Oct 27, 2020148.00154.00147.00146.80146.8013,851
Oct 26, 2020146.00155.00145.00150.00150.0035,396
Oct 23, 2020148.00154.20145.00149.80149.8044,739
Oct 22, 2020150.50159.00146.00153.50153.5019,302
Oct 21, 2020159.50167.30146.20152.00152.0011,218
Oct 20, 2020148.80160.00147.50151.50151.507,697
Oct 19, 2020148.00159.50144.00149.80149.8016,836
Oct 16, 2020146.00154.30146.00148.50148.503,886
Oct 15, 2020150.00154.30146.00147.30147.3012,280
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...