11.00p+0.00 (+0.00%)02 May 2025, 16:22
Xp Factory PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 2, 2025 | 11.00p | 11.50p | 10.99p | 11.00p | 110,968 |
May 1, 2025 | 11.00p | 11.70p | 10.57p | 11.00p | 8,713 |
Apr 30, 2025 | 11.00p | 11.50p | 10.51p | 11.00p | 63,199 |
Apr 29, 2025 | 11.00p | 11.00p | 10.55p | 11.00p | 156,564 |
Apr 28, 2025 | 11.00p | 11.00p | 10.50p | 11.00p | 162,248 |
Apr 25, 2025 | 11.00p | 10.62p | 10.62p | 11.00p | 20,035 |
Apr 24, 2025 | 11.00p | 11.50p | 10.60p | 11.00p | 74,154 |
Apr 23, 2025 | 11.00p | 11.50p | 11.00p | 11.50p | 4,537 |
Apr 22, 2025 | 11.00p | 11.50p | 10.60p | 11.00p | 79,968 |
Apr 17, 2025 | 11.00p | 10.60p | 10.60p | 11.00p | 8,988 |
Apr 16, 2025 | 11.00p | 10.69p | 10.69p | 11.00p | 48,129 |
Apr 15, 2025 | 11.00p | 11.25p | 10.60p | 11.00p | 230,000 |
Apr 14, 2025 | 11.00p | 10.60p | 10.60p | 11.00p | 2,750 |
Apr 11, 2025 | 11.00p | 11.40p | 11.00p | 11.00p | 522,649 |
Apr 10, 2025 | 11.00p | 11.15p | 10.50p | 11.00p | 84,551 |
Apr 9, 2025 | 11.00p | 10.60p | 10.60p | 11.00p | 21,900 |
Apr 8, 2025 | 11.00p | 10.95p | 10.57p | 11.00p | 110,632 |
Apr 7, 2025 | 11.00p | 11.50p | 10.50p | 11.00p | 60,282 |
Apr 4, 2025 | 11.00p | 10.97p | 10.50p | 11.00p | 485,360 |
Apr 3, 2025 | 11.00p | 11.50p | 10.50p | 11.00p | 38,330 |
Apr 2, 2025 | 11.00p | 10.85p | 10.50p | 11.00p | 1,167,539 |
Apr 1, 2025 | 11.00p | 11.35p | 10.85p | 11.00p | 1,450 |
Mar 31, 2025 | 11.25p | 11.50p | 10.50p | 11.00p | 2,103 |
Mar 28, 2025 | 11.25p | 11.50p | 11.00p | 11.25p | 115,757 |
Mar 26, 2025 | 11.00p | 11.50p | 11.20p | 11.25p | 60,086 |
Mar 25, 2025 | 10.75p | 11.45p | 10.75p | 10.75p | 15,667 |
Mar 24, 2025 | 11.00p | 11.40p | 10.50p | 10.75p | 153,912 |
Mar 21, 2025 | 11.00p | 11.40p | 10.50p | 11.00p | 1,143,265 |
Mar 20, 2025 | 10.75p | 11.25p | 11.00p | 11.00p | 214,418 |
Mar 19, 2025 | 10.75p | 11.00p | 10.50p | 10.75p | 709,046 |
Mar 18, 2025 | 10.75p | 11.00p | 10.75p | 10.75p | 20,659 |
Mar 17, 2025 | 10.75p | 11.00p | 10.50p | 10.75p | 71,680 |
Mar 14, 2025 | 10.75p | 11.00p | 10.50p | 10.75p | 30,152 |
Mar 13, 2025 | 10.75p | 11.25p | 10.65p | 10.75p | 140,045 |
Mar 12, 2025 | 10.75p | 11.00p | 10.65p | 10.90p | 105,926 |
Mar 11, 2025 | 11.25p | 11.35p | 10.63p | 10.75p | 160,478 |
Mar 10, 2025 | 12.00p | 12.25p | 11.05p | 11.25p | 788,699 |
Mar 7, 2025 | 12.00p | 12.30p | 11.70p | 12.00p | 535,770 |
Mar 6, 2025 | 10.75p | 12.50p | 10.95p | 12.50p | 645,387 |
Mar 5, 2025 | 10.75p | 10.99p | 10.57p | 10.75p | 571,540 |
Mar 4, 2025 | 10.75p | 11.00p | 10.50p | 10.75p | 498,179 |
Mar 3, 2025 | 11.25p | 11.26p | 10.50p | 10.75p | 257,095 |
Feb 28, 2025 | 11.25p | 11.50p | 10.80p | 11.25p | 5,451 |
Feb 27, 2025 | 11.75p | 12.00p | 11.00p | 11.25p | 95,963 |
Feb 26, 2025 | 11.75p | 11.50p | 11.50p | 11.75p | 2,904 |
Feb 25, 2025 | 11.75p | 11.51p | 11.51p | 11.75p | 878 |
Feb 24, 2025 | 11.75p | 11.70p | 11.50p | 11.75p | 73,058 |
Feb 20, 2025 | 11.75p | 11.88p | 11.53p | 11.75p | 179,423 |
Feb 19, 2025 | 11.75p | 11.55p | 11.50p | 11.75p | 95,588 |
Feb 18, 2025 | 12.00p | 12.15p | 11.50p | 11.75p | 53,364 |
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 |
---|---|---|
Ferrexpo PLC | 77.70 | 7.92 |
Clarkson PLC | 3,190.00 | 6.51 |
Senior PLC | 146.20 | 6.25 |
Alfa Financial Software Holdings PLC | 232.00 | 5.45 |
Harbour Energy PLC | 160.90 | 5.23 |
International Consolidated Airlines Group S.A. | 279.00 | 5.01 |
Fallers
Company | Price | % Chg |
---|---|---|
Mobico Group PLC | 30.56 | -3.78 |
Just Group PLC | 138.00 | -2.95 |
Tbc Bank Group PLC | 4,700.00 | -2.89 |
Sirius Real Estate LD | 93.10 | -2.82 |
Ocado Group PLC | 274.20 | -2.80 |
Watches Of Switzerland Group PLC | 349.40 | -2.62 |
Risers/fallers data from previous trading day.