1. Share Prices

  2. Xp Factory PLC (XPF)

11.00p-0.25 (-2.22%)05 Dec 2025, 10:25
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
Dec 4, 202511.25p11.30p11.21p11.25p114,269
Dec 3, 202511.25p11.40p11.40p11.25p250,000
Dec 2, 202511.25p11.40p11.40p11.25p23,447
Dec 1, 202511.25p11.19p11.18p11.25p77,976
Nov 28, 202511.25p11.25p11.13p11.25p520,547
Nov 27, 202511.25p11.50p11.00p11.25p284,900
Nov 26, 202511.25p11.45p11.16p11.25p410,035
Nov 25, 202511.25p11.50p11.00p11.25p180,065
Nov 24, 202511.25p11.48p11.00p11.25p219,991
Nov 21, 202511.25p11.50p11.17p11.25p246,668
Nov 20, 202511.25p11.48p11.17p11.25p12,493
Nov 19, 202511.25p11.16p11.16p11.25p1,000
Nov 18, 202511.25p11.40p11.00p11.25p583,950
Nov 17, 202511.25p11.30p11.00p11.25p366,134
Nov 14, 202511.25p11.50p11.00p11.25p17,368
Nov 13, 202511.25p11.00p11.00p11.25p6,255
Nov 12, 202511.25p11.50p11.00p11.50p78,085
Nov 11, 202511.25p11.30p11.00p11.25p69,890
Nov 10, 202511.50p11.35p11.00p11.25p111,293
Nov 7, 202511.75p12.00p10.80p11.25p888,677
Nov 5, 202511.75p12.00p11.50p11.75p209,686
Nov 4, 202511.75p11.51p11.50p11.75p11,143
Nov 3, 202511.75p12.50p11.30p11.75p6,298
Oct 31, 202512.00p11.97p11.50p11.75p111,184
Oct 30, 202512.00p12.00p11.62p12.00p151,276
Oct 29, 202511.75p11.81p11.50p12.00p115,458
Oct 28, 202511.75p11.81p11.61p11.75p274,510
Oct 27, 202511.75p11.60p11.50p11.75p2,280
Oct 24, 202511.75p11.98p11.58p11.75p11,470
Oct 23, 202511.75p11.99p11.50p11.75p192,574
Oct 22, 202512.25p12.50p11.55p11.75p504,581
Oct 21, 202512.25p12.21p12.20p12.25p56,658
Oct 20, 202512.25p12.75p12.18p12.25p229,229
Oct 17, 202512.25p12.49p12.15p12.25p8,763
Oct 16, 202512.50p13.00p12.00p12.25p384,694
Oct 15, 202512.75p13.00p12.00p12.50p65,265
Oct 14, 202513.50p13.50p12.00p12.75p2,806,470
Oct 13, 202513.50p14.00p13.00p13.50p335,794
Oct 10, 202513.25p13.50p13.00p13.50p348,211
Oct 9, 202513.50p13.38p12.70p12.70p172,395
Oct 8, 202513.50p13.95p13.00p13.50p493,975
Oct 7, 202513.50p13.95p13.21p13.50p8,342
Oct 6, 202513.50p14.00p13.21p13.50p289,405
Oct 3, 202513.50p14.00p13.40p13.50p2,613
Oct 2, 202513.50p14.00p13.38p13.50p734,468
Oct 1, 202513.50p14.00p13.21p13.50p320,599
Sep 30, 202513.50p14.00p13.64p13.50p50,618
Sep 29, 202513.50p14.00p13.18p13.50p95,708
Sep 26, 202513.35p13.74p13.00p13.50p422,759
Sep 25, 202513.35p13.18p13.18p13.35p65,000
12345
Showing 1 to 50 of 244

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
Trustpilot Group PLC146.2013.16
Ocado Group PLC195.416.06
Greggs PLC1,684.005.91
Elementis PLC167.804.74
Ceres Power Holdings PLC350.884.18
Ssp Group PLC170.903.64

Fallers

CompanyPrice% Chg
Big Yellow Group PLC1,012.00-5.42
Baltic Classifieds Group PLC177.40-4.62
Mony Group PLC186.70-2.76
Trainline PLC214.00-2.64
BP PLC453.85-2.40
Safestore Holdings PLC710.50-2.34