1. Share Prices

  2. Xp Factory PLC (XPF)

14.25p+0.50 (+3.64%)08 May 2024, 16:11
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
May 8, 202414.00p14.50p14.00p14.25p566,971
May 7, 202414.00p14.00p13.53p13.75p276,736
May 3, 202414.00p14.39p13.65p14.00p72,936
May 2, 202414.00p14.50p13.66p14.00p255,942
May 1, 202414.00p14.50p13.50p14.00p1,043,307
Apr 30, 202414.00p14.50p13.50p14.00p188,255
Apr 29, 202414.00p14.50p13.25p14.00p226,563
Apr 26, 202414.00p14.50p13.50p14.00p246,692
Apr 25, 202414.00p14.50p13.83p14.00p135,842
Apr 24, 202414.00p14.25p13.83p14.00p121,654
Apr 23, 202414.00p14.50p13.50p14.00p174,238
Apr 22, 202413.75p14.30p13.60p14.00p41,079
Apr 19, 202414.00p14.30p13.50p13.75p279,190
Apr 18, 202414.25p14.45p14.03p14.25p516,681
Apr 17, 202414.25p14.50p14.00p14.30p423,057
Apr 16, 202414.00p14.85p14.00p14.25p537,797
Apr 15, 202413.75p14.37p13.50p14.00p5,992,036
Apr 12, 202413.75p14.00p12.75p13.75p54,214,877
Apr 11, 202413.50p14.00p13.50p13.75p171,897
Apr 10, 202413.50p14.00p13.00p13.50p168,844
Apr 9, 202413.50p14.00p13.06p13.50p185,759
Apr 8, 202413.50p14.00p13.07p13.50p96,186
Apr 5, 202413.50p13.75p12.75p13.50p352,303
Apr 4, 202414.50p14.50p13.00p13.50p232,273
Apr 3, 202414.50p14.38p13.70p14.50p48,184
Apr 2, 202414.50p14.65p14.00p14.50p146,088
Mar 28, 202414.50p15.00p13.97p14.50p6,750,158
Mar 27, 202414.50p15.00p14.00p14.50p228,714
Mar 26, 202414.50p15.00p14.00p14.50p107,772
Mar 25, 202414.50p14.70p14.00p14.50p775,441
Mar 22, 202414.50p15.00p13.70p14.50p933,813
Mar 21, 202413.50p14.88p13.50p14.50p425,417
Mar 20, 202414.75p15.00p13.00p13.25p951,916
Mar 19, 202415.50p16.50p14.50p14.75p1,001,805
Mar 18, 202414.25p15.00p14.00p14.75p1,498,145
Mar 15, 202414.25p14.47p14.16p14.25p462,241
Mar 14, 202414.25p14.50p14.00p14.25p88,942
Mar 13, 202414.25p14.47p14.15p14.25p137,270
Mar 12, 202414.25p14.33p14.00p14.00p174,588
Mar 11, 202414.25p14.50p14.11p14.25p117,930
Mar 8, 202415.25p15.50p13.50p14.25p1,081,809
Mar 7, 202415.50p15.50p15.00p15.25p111,766
Mar 6, 202416.00p15.50p15.11p15.50p51,039
Mar 5, 202416.00p16.89p15.50p16.00p1,258,793
Mar 4, 202415.75p16.00p15.00p16.00p690,775
Mar 1, 202415.50p16.00p15.00p15.75p284,036
Feb 29, 202416.75p17.50p15.03p15.50p1,054,772
Feb 28, 202416.75p16.38p16.00p16.75p113,242
Feb 27, 202416.75p16.90p16.41p16.75p140,277
Feb 26, 202416.75p17.00p16.25p16.75p169,888
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:
09 May 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Wood Group (John) PLC192.9016.91
Wizz Air Holdings PLC2,192.005.28
Osb Group PLC451.605.27
Close Brothers Group PLC494.804.96
W.A.G Payment Solutions PLC69.004.55
Wetherspoon ( J.D.) PLC759.004.33
Risers/fallers data from previous trading day. Today's data available from 8:15am.