1. Share Prices

  2. Xaar PLC (XAR)

115.00p-5.00 (-4.17%)08 Dec 2025, 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
Dec 8, 2025122.50p122.50p115.00p115.00p31,086
Dec 5, 2025119.50p120.00p113.50p120.00p18,254
Dec 4, 2025115.00p119.75p114.50p117.00p1,071,037
Dec 3, 2025117.90p120.00p115.00p115.00p6,552
Dec 2, 2025117.50p119.50p115.00p117.50p167,677
Dec 1, 2025120.00p120.00p115.25p120.00p238,183
Nov 28, 2025117.50p119.50p115.00p117.50p17,028
Nov 27, 2025115.50p119.86p115.50p115.50p47,276
Nov 26, 2025123.50p123.50p115.50p119.00p5,735
Nov 25, 2025124.50p124.50p116.00p120.00p183,798
Nov 24, 2025118.00p124.50p116.00p124.50p21,551
Nov 21, 2025118.00p124.50p115.50p115.50p112,056
Nov 20, 2025124.50p124.50p117.27p123.00p5,145
Nov 19, 2025116.00p124.34p115.50p115.50p36,624
Nov 18, 2025116.00p124.50p115.50p120.00p32,196
Nov 17, 2025117.00p124.50p116.00p124.50p4,406
Nov 14, 2025117.50p124.50p116.00p120.50p73,106
Nov 13, 2025120.50p123.50p116.50p120.00p76,342
Nov 12, 2025120.00p124.50p115.50p118.50p35,118
Nov 11, 2025117.50p122.40p116.00p117.50p45,114
Nov 10, 2025117.50p124.50p117.50p117.50p5,169
Nov 7, 2025122.00p124.50p117.50p117.50p11,545
Nov 6, 2025124.50p125.50p117.50p121.00p46,542
Nov 5, 2025124.00p127.50p121.00p122.50p181,813
Nov 4, 2025127.50p127.50p124.12p126.00p54,958
Nov 3, 2025129.50p129.50p124.00p127.50p32,421
Oct 31, 2025125.50p126.50p124.72p126.50p47,018
Oct 30, 2025125.00p129.00p125.00p126.00p20,325
Oct 29, 2025133.50p133.50p129.00p133.50p50,515
Oct 28, 2025120.00p133.00p120.00p133.00p113,262
Oct 27, 2025124.50p125.00p118.50p125.00p23,107
Oct 24, 2025122.00p122.00p115.55p122.00p74,533
Oct 23, 2025121.00p124.00p116.00p118.00p88,598
Oct 22, 2025122.00p127.50p117.94p118.00p245,350
Oct 21, 2025127.00p133.50p120.50p124.50p72,523
Oct 20, 2025138.50p138.50p127.00p127.00p103,408
Oct 17, 2025133.00p142.00p133.00p135.50p40,553
Oct 16, 2025127.50p140.00p126.50p137.50p88,580
Oct 15, 2025121.50p134.00p120.60p127.50p55,724
Oct 14, 2025125.00p127.00p121.00p124.33p86,171
Oct 13, 2025122.50p125.00p117.50p125.00p158,589
Oct 10, 2025118.00p125.50p118.00p120.75p96,451
Oct 9, 2025117.00p125.50p117.00p117.00p90,548
Oct 8, 2025118.50p126.00p117.50p117.50p47,203
Oct 7, 2025119.00p123.00p119.00p119.00p1,829
Oct 6, 2025123.50p124.00p118.50p122.00p32,536
Oct 3, 2025123.00p125.25p120.00p120.00p207,420
Oct 2, 2025119.00p126.00p117.50p123.50p1,234,356
Oct 1, 2025113.00p128.50p108.22p123.00p219,014
Sep 30, 2025111.00p120.00p109.75p117.00p186,616
123456
Showing 1 to 50 of 253

Most Read

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:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Kainos Group PLC1,155.006.65
Paypoint PLC461.005.13
Oxford Nanopore Technologies PLC130.504.65
Baltic Classifieds Group PLC183.404.56
Trustpilot Group PLC152.404.10
Oxford Biomedica PLC644.004.04

Fallers

CompanyPrice% Chg
Sdcl Efficiency Income Trust PLC52.70-16.22
Future PLC585.50-7.65
Vistry Group PLC614.00-4.18
Barratt Redrow PLC363.20-3.97
Unite Group PLC510.00-3.77
Jd Sports Fashion PLC79.60-3.77
Risers/fallers data from previous trading day. Today's data available from 8:15am.