1. Share Prices

  2. Xaar PLC (XAR)

99.00p+0.40 (+0.41%)20 Sep 2024, 16:35
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Xaar PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Sep 20, 202499.00p99.80p99.00p99.00p118,931
Sep 19, 202498.00p100.00p98.00p98.60p36,943
Sep 18, 202497.60p104.00p97.60p99.60p37,098
Sep 17, 2024104.00p105.00p100.00p100.00p70,207
Sep 16, 2024104.00p106.90p104.00p105.50p43,472
Sep 13, 2024105.00p107.00p105.00p105.50p18,252
Sep 12, 2024106.00p109.50p104.88p106.75p3,890
Sep 11, 2024107.86p109.50p106.00p107.75p16,904
Sep 10, 2024106.00p110.00p106.00p110.00p386
Sep 9, 2024107.03p107.03p107.03p106.75p322
Sep 6, 2024105.00p107.03p104.88p105.00p44,099
Sep 5, 2024105.00p108.00p104.00p105.00p48,240
Sep 4, 2024107.00p109.00p105.64p106.50p18,185
Sep 3, 2024105.50p111.50p105.00p109.00p6,013
Sep 2, 2024106.50p110.62p105.91p106.00p31,777
Aug 30, 2024106.00p109.50p105.00p109.50p2,129
Aug 29, 2024110.00p112.33p107.00p110.25p14,523
Aug 28, 2024110.00p113.70p110.00p110.00p20,161
Aug 27, 2024112.50p114.00p111.50p111.50p62,807
Aug 23, 2024113.34p113.34p113.34p116.00p1,800
Aug 22, 2024112.50p113.63p112.50p112.50p2,025
Aug 21, 2024118.00p118.94p115.80p118.00p29,141
Aug 20, 2024118.99p122.50p118.50p119.75p9,134
Aug 19, 2024123.00p123.00p118.72p120.50p9,636
Aug 16, 2024120.00p122.50p118.72p120.00p6,629
Aug 15, 2024120.00p122.50p118.99p120.00p27,677
Aug 14, 2024120.00p125.53p118.50p124.50p28,266
Aug 13, 2024127.00p127.50p119.50p127.00p4,734
Aug 12, 2024128.00p128.00p121.00p128.00p14,174
Aug 9, 2024124.00p127.50p120.00p124.00p3,453
Aug 8, 2024122.00p129.00p120.00p122.00p6,137
Aug 7, 2024122.00p127.96p122.00p122.00p10,025
Aug 6, 2024123.50p125.46p122.00p122.00p20,340
Aug 5, 2024126.00p129.50p125.00p126.00p61,855
Aug 2, 2024129.00p133.00p125.95p133.00p21,471
Aug 1, 2024127.50p130.00p125.54p130.00p18,436
Jul 31, 2024134.00p137.50p125.54p127.50p77,213
Jul 30, 2024140.00p146.00p136.39p137.00p44,923
Jul 29, 2024149.50p149.55p145.75p148.50p18,726
Jul 26, 2024150.00p150.00p146.00p150.00p1,369
Jul 25, 2024142.00p150.00p142.00p150.00p29,129
Jul 24, 2024150.00p150.00p143.00p150.00p65,038
Jul 23, 2024142.00p147.00p142.00p147.00p1,308
Jul 22, 2024146.00p146.00p141.00p146.00p33,757
Jul 19, 2024141.00p147.50p141.00p141.00p94,995
Jul 18, 2024140.50p147.50p140.50p146.00p14,287
Jul 17, 2024140.50p147.52p140.50p140.50p3,020
Jul 16, 2024147.00p149.50p140.50p147.00p1,643
Jul 15, 2024150.00p150.00p142.75p150.00p1,131
Jul 12, 2024145.50p148.50p142.38p148.50p172,214
123456
Showing 1 to 50 of 254

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
19 Sep 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Volution Group PLC608.009.75
Essentra PLC148.802.62
Hammerson PLC31.241.63
Ip Group PLC48.501.57
Apax Global Alpha Limited147.201.52
Centamin PLC153.601.39

Fallers

CompanyPrice% Chg
Dr. Martens PLC51.65-19.42
Close Brothers Group PLC431.00-13.45
Bridgepoint Group PLC339.60-11.38
Johnson Matthey PLC1,470.00-8.53
Dowlais Group PLC58.55-7.21
Coats Group PLC98.60-5.37
Risers/fallers data from previous trading day.