1. Share Prices

  2. Xp Factory PLC (XPF)

13.00p-0.70 (-5.28%)23 Sep 2024, 18:15
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Xp Factory PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Sep 20, 202413.25p13.13p13.13p13.25p15,800
Sep 19, 202413.25p13.50p13.00p13.25p23,856
Sep 18, 202413.25p13.00p13.00p13.25p11,153
Sep 17, 202413.50p13.50p12.80p13.25p67,388
Sep 16, 202413.50p13.59p13.20p13.20p64,736
Sep 13, 202413.50p13.64p13.13p13.50p362,550
Sep 12, 202413.75p13.65p13.05p13.50p867,600
Sep 11, 202413.75p13.90p13.50p13.75p101,855
Sep 10, 202413.75p13.92p13.55p13.75p564,746
Sep 9, 202413.75p13.97p13.66p13.75p190,621
Sep 6, 202413.75p14.00p13.66p13.75p342,340
Sep 5, 202413.75p14.00p13.32p13.75p265,848
Sep 4, 202414.00p14.50p13.50p13.75p98,906
Sep 3, 202414.25p14.50p13.65p14.00p560,146
Sep 2, 202414.00p15.00p14.00p14.25p844,282
Aug 30, 202413.25p14.00p13.25p13.80p84,746
Aug 29, 202413.25p13.50p13.45p13.50p54,259
Aug 28, 202413.25p13.45p13.11p13.25p89,653
Aug 27, 202413.25p13.50p13.25p13.25p62,346
Aug 23, 202413.25p13.50p13.22p13.25p109,021
Aug 22, 202413.25p13.50p13.00p13.25p1,670,966
Aug 21, 202413.50p13.50p13.11p13.25p106,391
Aug 20, 202413.75p14.00p13.00p13.90p854,037
Aug 19, 202413.75p14.00p13.68p13.70p88,117
Aug 16, 202413.75p14.00p13.50p13.65p115,775
Aug 15, 202413.75p14.00p13.64p14.00p421,136
Aug 14, 202413.75p13.64p13.64p13.75p18,190
Aug 13, 202413.75p14.00p13.50p13.75p410,937
Aug 12, 202414.25p14.10p13.25p13.75p125,101
Aug 9, 202414.25p14.25p14.03p14.25p104,641
Aug 8, 202414.25p14.50p14.00p14.25p12,352
Aug 7, 202414.25p14.35p14.35p14.25p35,000
Aug 6, 202414.25p14.50p14.00p14.25p126,107
Aug 5, 202414.75p15.00p14.00p14.25p60,653
Aug 2, 202415.00p15.50p14.50p14.75p64,143
Aug 1, 202415.00p15.80p14.55p15.00p28,271
Jul 31, 202415.25p15.50p14.50p15.00p91,659
Jul 30, 202415.00p15.50p15.00p15.25p205,996
Jul 29, 202415.00p15.50p14.50p15.00p57,912
Jul 26, 202415.00p15.50p14.71p15.00p49,121
Jul 25, 202415.00p15.50p14.75p15.00p197,794
Jul 24, 202415.00p15.00p14.75p15.00p110,504
Jul 23, 202415.00p15.40p14.85p15.00p42,991
Jul 22, 202415.00p15.50p14.81p15.00p24,963
Jul 19, 202415.00p15.50p14.50p15.40p291,254
Jul 18, 202415.00p15.50p14.57p15.00p1,018
Jul 17, 202415.00p15.12p14.65p15.05p157,454
Jul 16, 202415.25p15.50p14.50p15.00p190,143
Jul 15, 202415.25p15.25p15.00p15.25p111,867
Jul 12, 202415.00p15.50p14.60p15.25p288,452
123456
Showing 1 to 50 of 252

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
Currys PLC84.627.93
Ithaca Energy PLC112.465.89
Integrafin Holdings PLC372.503.62
Auction Technology Group PLC417.003.35
Foresight Group Holdings Limited530.002.32
Baltic Classifieds Group PLC290.002.29

Fallers

CompanyPrice% Chg
Close Brothers Group PLC404.20-6.22
AJ Bell PLC431.50-3.79
Hays PLC90.90-3.09
Great Portland Estates PLC360.50-2.96
Bridgepoint Group PLC329.80-2.89
W.A.G Payment Solutions PLC81.80-2.62