1. Share Prices

  2. Xp Factory PLC (XPF)

14.00p+0.25 (+1.82%)03 Jul 2024, 15:23
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Xp Factory PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Jul 2, 202413.75p14.00p14.00p13.75p36,636
Jul 1, 202414.25p14.50p13.55p13.75p293,570
Jun 28, 202414.25p14.50p14.00p14.25p65,186
Jun 27, 202414.25p14.50p14.00p14.25p72,772
Jun 26, 202414.75p15.00p14.00p14.50p212,623
Jun 25, 202415.25p15.50p14.55p14.75p165,855
Jun 24, 202415.25p15.50p15.00p15.25p3,794
Jun 21, 202415.25p15.50p15.00p15.25p77,133
Jun 20, 202415.25p15.25p14.70p15.25p14,069
Jun 19, 202415.25p15.50p15.03p15.25p162,349
Jun 18, 202415.25p15.50p15.03p15.25p15,192
Jun 17, 202415.25p15.50p14.95p15.25p6,716
Jun 14, 202415.75p16.00p15.00p15.25p313,858
Jun 13, 202416.25p16.25p15.50p15.75p124,320
Jun 12, 202416.25p16.50p15.70p16.25p156,285
Jun 11, 202417.00p17.50p16.00p16.25p156,537
Jun 10, 202417.00p17.00p16.52p17.00p21,055
Jun 7, 202417.00p17.10p16.50p17.00p24,104
Jun 6, 202417.00p17.20p16.50p17.00p63,911
Jun 5, 202417.50p18.00p16.61p17.00p218,144
Jun 4, 202418.00p18.50p17.00p17.50p198,837
Jun 3, 202418.00p18.40p17.50p18.00p180,199
May 31, 202418.00p18.40p17.90p18.00p31,728
May 30, 202417.75p18.40p17.52p18.00p1,268,223
May 29, 202417.25p18.15p17.50p17.75p786,411
May 28, 202416.75p17.50p16.60p17.25p1,625,390
May 24, 202414.50p17.00p14.63p16.00p2,638,037
May 23, 202414.00p14.75p13.80p14.50p582,100
May 22, 202414.00p14.50p13.50p14.00p85,859
May 21, 202414.00p14.50p13.50p14.00p41,694
May 20, 202414.00p14.50p13.50p14.00p236,583
May 17, 202413.75p14.50p13.25p14.00p3,090,499
May 16, 202413.75p14.00p13.50p13.75p6,486,406
May 15, 202413.75p14.00p13.50p13.75p229,642
May 14, 202414.00p14.50p13.50p13.75p114,772
May 13, 202413.75p14.50p13.50p14.00p599,271
May 10, 202413.75p14.00p13.50p13.75p464,370
May 9, 202414.25p14.50p13.50p13.75p244,775
May 8, 202414.00p14.50p14.00p14.25p566,971
May 7, 202414.00p14.00p13.53p13.75p276,736
May 3, 202414.00p14.39p13.65p14.00p72,936
May 2, 202414.00p14.50p13.66p14.00p255,942
May 1, 202414.00p14.50p13.50p14.00p1,043,307
Apr 30, 202414.00p14.50p13.50p14.00p188,255
Apr 29, 202414.00p14.50p13.25p14.00p226,563
Apr 26, 202414.00p14.50p13.50p14.00p246,692
Apr 25, 202414.00p14.50p13.83p14.00p135,842
Apr 24, 202414.00p14.25p13.83p14.00p121,654
Apr 23, 202414.00p14.50p13.50p14.00p174,238
Apr 22, 202413.75p14.30p13.60p14.00p41,079
123456
Showing 1 to 50 of 254

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:
27 Jun 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Close Brothers Group PLC458.2010.14
Mobico Group PLC52.757.96
W.A.G Payment Solutions PLC65.806.13
Hochschild Mining PLC183.806.00
Hammerson PLC29.285.55
International Consolidated Airlines Group S.A.173.055.33

Fallers

CompanyPrice% Chg
Jd Sports Fashion PLC113.30-3.66
Indivior PLC1,169.00-3.47
Puretech Health PLC179.00-3.03
Carnival PLC1,260.50-1.64
Ruffer Investment Company LTD268.69-1.03
3I Group PLC3,005.00-1.31