Shares Magazine
99.60p-1.40 (-1.39%)02 May 2025, 18:22
Xaar PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 2, 2025 | 99.60p | 104.50p | 99.20p | 99.60p | 756,542 |
| May 1, 2025 | 101.00p | 103.50p | 99.20p | 101.00p | 25,115 |
| Apr 30, 2025 | 104.50p | 104.50p | 100.00p | 104.00p | 126,694 |
| Apr 29, 2025 | 103.50p | 104.50p | 101.22p | 103.50p | 45,363 |
| Apr 28, 2025 | 104.50p | 105.00p | 100.50p | 101.50p | 87,713 |
| Apr 25, 2025 | 100.00p | 105.00p | 98.22p | 105.00p | 133,278 |
| Apr 24, 2025 | 100.00p | 105.00p | 98.00p | 103.50p | 95,404 |
| Apr 23, 2025 | 96.00p | 100.00p | 92.00p | 99.60p | 99,356 |
| Apr 22, 2025 | 96.80p | 98.85p | 96.00p | 96.60p | 43,251 |
| Apr 17, 2025 | 93.80p | 96.80p | 91.20p | 95.20p | 199,884 |
| Apr 16, 2025 | 91.40p | 96.80p | 91.20p | 91.40p | 62,908 |
| Apr 15, 2025 | 92.00p | 96.80p | 90.60p | 92.00p | 24,630 |
| Apr 14, 2025 | 94.40p | 96.60p | 90.20p | 91.00p | 38,608 |
| Apr 11, 2025 | 90.00p | 95.80p | 89.80p | 91.00p | 61,166 |
| Apr 10, 2025 | 86.20p | 96.82p | 86.20p | 89.80p | 168,135 |
| Apr 9, 2025 | 90.00p | 90.00p | 85.20p | 86.00p | 65,017 |
| Apr 8, 2025 | 83.80p | 93.00p | 81.00p | 90.60p | 171,115 |
| Apr 7, 2025 | 77.00p | 84.00p | 70.20p | 80.00p | 302,603 |
| Apr 4, 2025 | 85.00p | 87.80p | 79.20p | 81.00p | 88,939 |
| Apr 3, 2025 | 89.60p | 92.24p | 85.20p | 85.60p | 130,950 |
| Apr 2, 2025 | 94.40p | 96.80p | 91.60p | 95.00p | 143,171 |
| Apr 1, 2025 | 104.50p | 111.00p | 91.40p | 93.30p | 368,389 |
| Mar 31, 2025 | 95.00p | 116.00p | 89.20p | 104.00p | 852,344 |
| Mar 28, 2025 | 73.00p | 97.00p | 72.78p | 94.00p | 1,870,681 |
| Mar 27, 2025 | 69.00p | 73.83p | 67.67p | 73.00p | 225,206 |
| Mar 26, 2025 | 66.40p | 68.00p | 63.20p | 68.00p | 92,863 |
| Mar 25, 2025 | 61.00p | 67.68p | 59.60p | 63.60p | 2,349,025 |
| Mar 24, 2025 | 61.80p | 61.80p | 60.00p | 60.00p | 65,478 |
| Mar 21, 2025 | 58.20p | 61.80p | 58.20p | 59.40p | 44,459 |
| Mar 20, 2025 | 58.60p | 60.00p | 58.60p | 59.00p | 77,834 |
| Mar 19, 2025 | 58.40p | 59.60p | 58.40p | 59.10p | 43,701 |
| Mar 18, 2025 | 58.87p | 59.47p | 58.00p | 59.10p | 101,778 |
| Mar 17, 2025 | 59.00p | 59.00p | 57.60p | 59.00p | 56,939 |
| Mar 14, 2025 | 59.40p | 60.00p | 58.00p | 59.00p | 67,019 |
| Mar 13, 2025 | 62.00p | 62.00p | 59.20p | 62.00p | 45,317 |
| Mar 12, 2025 | 62.00p | 65.40p | 58.00p | 62.00p | 215,990 |
| Mar 11, 2025 | 66.00p | 66.00p | 62.20p | 65.00p | 72,188 |
| Mar 10, 2025 | 62.60p | 66.00p | 62.60p | 66.00p | 41,497 |
| Mar 7, 2025 | 64.20p | 66.72p | 63.80p | 63.80p | 52,245 |
| Mar 6, 2025 | 68.00p | 68.00p | 64.38p | 68.00p | 67,516 |
| Mar 5, 2025 | 68.00p | 68.00p | 67.26p | 68.00p | 4,368 |
| Mar 4, 2025 | 66.80p | 67.80p | 64.98p | 66.00p | 42,834 |
| Mar 3, 2025 | 66.12p | 67.80p | 63.42p | 64.50p | 101,108 |
| Feb 28, 2025 | 68.00p | 71.80p | 63.00p | 64.00p | 223,083 |
| Feb 27, 2025 | 70.00p | 70.30p | 69.00p | 70.00p | 53,328 |
| Feb 26, 2025 | 71.25p | 71.25p | 70.00p | 71.30p | 13,022 |
| Feb 25, 2025 | 71.00p | 72.80p | 70.40p | 72.80p | 80,610 |
| Feb 24, 2025 | 75.00p | 76.80p | 72.00p | 73.00p | 64,982 |
| Feb 21, 2025 | 73.20p | 77.00p | 73.20p | 77.00p | 16,299 |
| Feb 20, 2025 | 72.00p | 73.35p | 72.00p | 72.00p | 20,751 |
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
Plus more useful investment content and occasional promotional offers.
Market Overview
Market overview failed to load.
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Ferrexpo PLC | 77.70 | 7.92 |
| Clarkson PLC | 3,190.00 | 6.51 |
| Senior PLC | 146.20 | 6.25 |
| Alfa Financial Software Holdings PLC | 232.00 | 5.45 |
| Harbour Energy PLC | 160.90 | 5.23 |
| International Consolidated Airlines Group S.A. | 279.00 | 5.01 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Mobico Group PLC | 30.56 | -3.78 |
| Just Group PLC | 138.00 | -2.95 |
| Tbc Bank Group PLC | 4,700.00 | -2.89 |
| Sirius Real Estate LD | 93.10 | -2.82 |
| Ocado Group PLC | 274.20 | -2.80 |
| Watches Of Switzerland Group PLC | 349.40 | -2.62 |
Risers/fallers data from previous trading day.