1. Share Prices

  2. Xaar PLC (XAR)

78.90p-0.10 (-0.13%)22 Nov 2024, 16:20
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
Nov 22, 202479.00p82.80p78.22p78.90p26,181
Nov 21, 202480.20p80.73p78.75p79.00p31,200
Nov 20, 202480.20p81.90p80.20p80.20p25,231
Nov 19, 202480.80p84.03p80.80p80.80p36,941
Nov 18, 202482.00p86.80p81.40p81.40p18,295
Nov 15, 202484.20p87.00p81.87p84.20p682,236
Nov 14, 202486.00p87.71p81.60p84.80p77,600
Nov 13, 202483.00p89.80p82.00p86.70p120,765
Nov 12, 202485.40p87.60p83.56p86.60p58,032
Nov 11, 202490.00p90.00p85.40p87.60p5,937
Nov 8, 202485.00p89.80p85.00p85.40p42,546
Nov 7, 202483.00p89.80p83.00p85.00p30,822
Nov 6, 202485.00p88.59p85.00p87.40p27,323
Nov 5, 202485.00p85.82p85.00p87.40p3,031
Nov 4, 202485.00p89.80p85.00p87.40p17,329
Nov 1, 202484.00p89.80p84.00p88.00p25,094
Oct 31, 202484.00p89.80p84.00p86.40p13,702
Oct 30, 202490.00p90.00p85.00p85.00p90,317
Oct 29, 202489.80p94.25p89.40p89.40p97,171
Oct 28, 202491.20p91.80p89.80p90.00p69,990
Oct 25, 202493.00p97.80p91.40p92.00p91,860
Oct 24, 202494.20p94.20p94.20p94.20p716
Oct 23, 202496.40p97.50p93.17p95.90p129,243
Oct 22, 202495.00p97.00p94.35p95.00p53,331
Oct 21, 202495.40p97.60p92.16p93.40p47,987
Oct 18, 202494.00p97.60p93.55p95.20p37,461
Oct 17, 202493.80p97.80p91.50p97.60p128,710
Oct 16, 202494.00p96.80p94.00p94.00p25,354
Oct 15, 202498.20p99.26p95.00p97.00p83,494
Oct 14, 2024100.00p103.50p99.24p100.00p39,752
Oct 11, 2024103.50p104.00p99.80p99.80p80,934
Oct 10, 2024102.50p104.00p101.50p104.00p15,558
Oct 9, 2024100.00p104.00p99.60p102.50p214,673
Oct 8, 2024102.50p103.50p99.60p102.50p62,768
Oct 7, 2024100.00p104.50p100.00p100.00p12,183
Oct 4, 2024102.50p104.50p100.50p100.50p33,914
Oct 3, 2024102.50p106.50p102.50p102.50p6,787
Oct 2, 2024102.50p104.00p102.00p102.00p30,439
Oct 1, 2024103.50p107.00p102.00p107.00p67,329
Sep 30, 2024103.00p104.90p102.50p102.50p48,197
Sep 27, 2024103.50p104.75p103.00p103.00p40,115
Sep 26, 2024102.50p106.50p102.50p104.00p100,491
Sep 25, 2024104.50p106.00p102.50p102.50p21,687
Sep 24, 2024100.00p104.00p100.00p104.00p85,962
Sep 23, 202498.40p102.50p98.40p100.55p997,663
Sep 20, 202499.00p99.80p99.00p99.00p118,931
Sep 19, 202498.00p100.00p98.00p98.60p36,943
Sep 18, 202497.60p104.00p97.60p99.60p37,098
Sep 17, 2024104.00p105.00p100.00p100.00p70,207
Sep 16, 2024104.00p106.90p104.00p105.50p43,472
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:
21 Nov 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Games Workshop Group PLC13,730.0017.25
Clarkson PLC3,935.009.31
Ithaca Energy PLC115.606.06
Diploma PLC4,466.005.78
Puretech Health PLC171.205.68
Itv PLC65.505.56

Fallers

CompanyPrice% Chg
Cmc Markets PLC264.00-8.49
Close Brothers Group PLC200.40-6.53
W.A.G Payment Solutions PLC81.60-4.00
Investec PLC593.50-2.94
Goodwin PLC6,600.00-2.94
Fidelity China Special Situations PLC205.50-2.84
Risers/fallers data from previous trading day.