Shares Magazine
59.40p+0.40 (+0.68%)21 Mar 2025, 16:35
Xaar PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Feb 19, 2025 | 74.80p | 75.00p | 74.00p | 75.00p | 12,011 |
| Feb 18, 2025 | 75.60p | 75.60p | 74.45p | 74.70p | 7,381 |
| Feb 17, 2025 | 76.80p | 76.80p | 74.58p | 75.00p | 123,297 |
| Feb 14, 2025 | 76.80p | 77.00p | 74.00p | 77.00p | 31,490 |
| Feb 13, 2025 | 77.00p | 77.00p | 74.00p | 75.40p | 22,841 |
| Feb 12, 2025 | 77.00p | 77.00p | 73.38p | 77.00p | 35,028 |
| Feb 11, 2025 | 75.00p | 77.80p | 75.00p | 75.00p | 12,027 |
| Feb 10, 2025 | 76.51p | 78.00p | 73.89p | 78.00p | 66,126 |
| Feb 7, 2025 | 77.00p | 78.80p | 75.00p | 76.40p | 76,332 |
| Feb 6, 2025 | 77.00p | 78.80p | 77.00p | 77.50p | 46,803 |
| Feb 5, 2025 | 77.00p | 78.80p | 77.00p | 78.00p | 335,303 |
| Feb 4, 2025 | 78.40p | 78.80p | 77.00p | 78.00p | 148,077 |
| Feb 3, 2025 | 78.80p | 80.00p | 77.00p | 78.80p | 32,894 |
| Jan 31, 2025 | 81.00p | 81.00p | 77.00p | 81.00p | 115,667 |
| Jan 30, 2025 | 79.00p | 81.09p | 78.80p | 77.90p | 30,868 |
| Jan 29, 2025 | 82.00p | 82.00p | 80.00p | 81.40p | 15,959 |
| Jan 28, 2025 | 80.20p | 83.00p | 80.14p | 80.80p | 52,550 |
| Jan 27, 2025 | 81.40p | 82.72p | 80.63p | 81.40p | 7,102 |
| Jan 24, 2025 | 84.00p | 84.00p | 80.20p | 82.00p | 18,090 |
| Jan 23, 2025 | 81.40p | 84.00p | 80.20p | 81.40p | 18,730 |
| Jan 22, 2025 | 84.00p | 84.00p | 80.20p | 82.00p | 210,810 |
| Jan 21, 2025 | 84.00p | 84.00p | 81.20p | 84.00p | 4,850 |
| Jan 20, 2025 | 80.00p | 83.20p | 80.00p | 82.10p | 50,943 |
| Jan 17, 2025 | 74.00p | 80.00p | 73.00p | 80.00p | 262,177 |
| Jan 16, 2025 | 74.00p | 75.66p | 73.00p | 74.40p | 154,919 |
| Jan 15, 2025 | 69.00p | 76.00p | 68.46p | 74.00p | 273,569 |
| Jan 14, 2025 | 69.00p | 70.16p | 63.60p | 64.00p | 108,391 |
| Jan 13, 2025 | 72.00p | 75.80p | 69.00p | 69.00p | 30,508 |
| Jan 10, 2025 | 72.00p | 73.84p | 72.00p | 72.00p | 19,917 |
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
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Asos PLC | 309.55 | 21.39 |
| Bakkavor Group PLC | 171.50 | 5.86 |
| Energean PLC | 872.50 | 3.68 |
| Oxford Nanopore Technologies PLC | 113.44 | 3.50 |
| Crest Nicholson Holdings PLC | 167.00 | 2.58 |
| Discoverie Group PLC | 595.64 | 1.65 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Wood Group (John) PLC | 38.41 | -13.06 |
| Ferrexpo PLC | 63.40 | -10.83 |
| Wetherspoon ( J.D.) PLC | 541.00 | -9.38 |
| Raspberry Pi Holdings PLC | 511.50 | -8.50 |
| Firstgroup PLC | 168.70 | -7.31 |
| Essentra PLC | 104.02 | -5.61 |