1. Share Prices

  2. Xaar PLC (XAR)

146.00p+5.00 (+3.55%)22 Jul 2024, 16:35
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
Jul 19, 2024141.00p147.50p141.00p141.00p94,995
Jul 18, 2024140.50p147.50p140.50p146.00p14,287
Jul 17, 2024140.50p147.52p140.50p140.50p3,020
Jul 16, 2024147.00p149.50p140.50p147.00p1,643
Jul 15, 2024150.00p150.00p142.75p150.00p1,131
Jul 12, 2024145.50p148.50p142.38p148.50p172,214
Jul 11, 2024148.00p150.50p145.50p148.00p2,327
Jul 10, 2024145.50p148.75p145.00p145.00p26,952
Jul 9, 2024145.00p150.50p145.00p145.00p18,092
Jul 8, 2024147.50p150.00p145.00p145.00p70,682
Jul 5, 2024150.00p150.00p147.00p147.00p6,377
Jul 4, 2024148.50p148.50p148.20p148.50p2,304
Jul 3, 2024148.50p149.70p148.20p148.50p4,270
Jul 2, 2024148.00p148.70p147.00p148.00p1,275
Jul 1, 2024150.00p150.00p147.00p147.50p8,892
Jun 28, 2024149.50p150.00p145.00p150.00p99,226
Jun 27, 2024144.00p147.50p144.00p144.00p204,031
Jun 26, 2024146.00p146.90p146.00p146.00p5,478
Jun 25, 2024146.00p147.50p144.50p146.00p4,888
Jun 24, 2024147.50p147.50p146.00p147.50p6,168
Jun 21, 2024144.50p147.00p144.50p147.00p497,212
Jun 20, 2024144.50p147.50p144.50p146.00p70,699
Jun 19, 2024144.50p147.50p144.50p146.00p6,872
Jun 18, 2024140.00p146.56p140.00p146.00p41,775
Jun 17, 2024137.50p144.00p137.50p144.00p30,102
Jun 14, 2024137.00p144.50p137.00p137.00p10,072
Jun 13, 2024144.50p144.50p141.00p141.00p9,905
Jun 12, 2024140.00p143.00p137.50p140.00p573,856
Jun 11, 2024141.50p144.50p138.90p141.50p7,864
Jun 10, 2024137.00p139.00p137.00p137.00p7,495
Jun 7, 2024138.50p144.50p138.50p139.00p17,822
Jun 6, 2024137.50p142.50p137.50p138.00p21,111
Jun 5, 2024140.00p142.78p138.00p139.50p70,146
Jun 4, 2024142.50p144.75p138.45p138.50p115,626
Jun 3, 2024147.00p147.50p140.50p144.00p46,843
May 31, 2024143.00p145.00p141.00p141.00p58,361
May 30, 2024147.50p149.50p141.78p145.00p45,869
May 29, 2024145.00p149.05p140.50p145.50p82,126
May 28, 2024124.00p147.00p123.00p147.00p187,898
May 24, 2024125.50p125.50p123.00p125.50p8,186
May 23, 2024124.00p128.50p120.50p127.00p430,164
May 22, 2024121.00p124.00p119.21p124.00p50,873
May 21, 2024119.50p122.00p116.71p122.00p80,250
May 20, 2024116.63p119.50p115.00p117.25p6,472
May 17, 2024114.00p121.50p114.00p114.00p20,574
May 16, 2024115.00p121.50p114.50p115.00p53,808
May 15, 2024116.50p120.78p116.50p119.00p39,083
May 14, 2024116.50p120.90p116.50p119.00p17,192
May 13, 2024122.00p122.00p118.35p119.00p60,321
May 10, 2024118.50p120.40p116.56p118.00p31,821
123456
Showing 1 to 50 of 252

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:
18 Jul 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Ocado Group PLC424.1012.17
Rentokil Initial PLC482.907.77
Aston Martin Lagonda Global Holdings PLC151.933.71
Hammerson PLC30.003.31
Burberry Group PLC719.803.18
Ferrexpo PLC56.303.11