1. Share Prices

  2. Xaar PLC (XAR)

87.40p-0.60 (-0.68%)04 Nov 2024, 16:30
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 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
Sep 13, 2024105.00p107.00p105.00p105.50p18,252
Sep 12, 2024106.00p109.50p104.88p106.75p3,890
Sep 11, 2024107.86p109.50p106.00p107.75p16,904
Sep 10, 2024106.00p110.00p106.00p110.00p386
Sep 9, 2024107.03p107.03p107.03p106.75p322
Sep 6, 2024105.00p107.03p104.88p105.00p44,099
Sep 5, 2024105.00p108.00p104.00p105.00p48,240
Sep 4, 2024107.00p109.00p105.64p106.50p18,185
Sep 3, 2024105.50p111.50p105.00p109.00p6,013
Sep 2, 2024106.50p110.62p105.91p106.00p31,777
Aug 30, 2024106.00p109.50p105.00p109.50p2,129
Aug 29, 2024110.00p112.33p107.00p110.25p14,523
Aug 28, 2024110.00p113.70p110.00p110.00p20,161
Aug 27, 2024112.50p114.00p111.50p111.50p62,807
Aug 23, 2024113.34p113.34p113.34p116.00p1,800
123456
Showing 1 to 50 of 252

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:
31 Oct 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Burberry Group PLC851.004.80
Alpha Group International PLC2,250.003.21
Puretech Health PLC160.002.96
Natwest Group PLC385.102.61
Smith (Ds) PLC552.502.50
Future PLC902.002.38

Fallers

CompanyPrice% Chg
Raspberry Pi Holdings PLC326.00-5.23
Hiscox LTD1,061.00-3.02
Centamin PLC152.50-2.80
Melrose Industries PLC474.20-2.73
Qinetiq Group PLC450.60-2.68
Wood Group (John) PLC123.60-2.68