Shares Magazine
792.00p-28.00 (-3.41%)31 Mar 2025, 10:57
Xp Power Limited Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Mar 28, 2025 | 811.00p | 832.00p | 810.00p | 820.00p | 49,256 |
| Mar 27, 2025 | 807.00p | 819.24p | 805.00p | 814.00p | 275,530 |
| Mar 26, 2025 | 832.00p | 832.00p | 804.00p | 809.00p | 22,818 |
| Mar 25, 2025 | 794.00p | 826.00p | 789.21p | 820.00p | 406,054 |
| Mar 24, 2025 | 821.00p | 838.00p | 776.00p | 795.00p | 115,045 |
| Mar 21, 2025 | 860.00p | 862.21p | 807.00p | 807.00p | 279,545 |
| Mar 20, 2025 | 890.00p | 909.00p | 860.00p | 860.00p | 8,793 |
| Mar 19, 2025 | 880.00p | 911.00p | 870.00p | 890.00p | 10,603 |
| Mar 18, 2025 | 888.00p | 898.95p | 871.00p | 887.00p | 11,854 |
| Mar 17, 2025 | 912.00p | 918.00p | 884.62p | 890.00p | 22,751 |
| Mar 14, 2025 | 900.00p | 930.00p | 889.32p | 910.00p | 16,110 |
| Mar 13, 2025 | 907.00p | 930.00p | 894.00p | 902.00p | 22,529 |
| Mar 12, 2025 | 934.00p | 942.00p | 898.27p | 915.00p | 114,947 |
| Mar 11, 2025 | 958.00p | 958.00p | 905.00p | 918.00p | 9,109 |
| Mar 10, 2025 | 950.00p | 950.00p | 890.00p | 903.00p | 62,464 |
| Mar 7, 2025 | 958.00p | 961.00p | 921.00p | 930.00p | 44,016 |
| Mar 6, 2025 | 975.00p | 975.00p | 922.00p | 930.00p | 98,674 |
| Mar 5, 2025 | 994.00p | 999.00p | 949.00p | 950.00p | 23,280 |
| Mar 4, 2025 | 994.00p | 1000.00p | 940.98p | 970.00p | 366,774 |
| Mar 3, 2025 | 1058.00p | 1070.36p | 1028.00p | 1028.00p | 17,586 |
| Feb 28, 2025 | 1122.00p | 1124.00p | 980.00p | 1028.00p | 39,571 |
| Feb 27, 2025 | 1182.00p | 1182.00p | 1120.00p | 1136.00p | 9,480 |
| Feb 26, 2025 | 1142.00p | 1188.00p | 1142.00p | 1172.00p | 5,387 |
| Feb 25, 2025 | 1162.00p | 1180.20p | 1133.09p | 1140.00p | 11,896 |
| Feb 24, 2025 | 1174.00p | 1174.60p | 1101.29p | 1160.00p | 22,880 |
| Feb 21, 2025 | 1150.00p | 1181.97p | 1146.00p | 1170.00p | 10,837 |
| Feb 20, 2025 | 1176.00p | 1195.90p | 1172.00p | 1176.00p | 28,120 |
| Feb 19, 2025 | 1170.00p | 1176.00p | 1148.00p | 1166.00p | 2,776 |
| Feb 18, 2025 | 1180.00p | 1198.00p | 1172.00p | 1180.00p | 8,173 |
| Feb 17, 2025 | 1184.00p | 1202.00p | 1150.00p | 1180.00p | 3,004 |
| Feb 14, 2025 | 1166.00p | 1194.10p | 1150.00p | 1182.00p | 83,677 |
| Feb 13, 2025 | 1176.00p | 1194.00p | 1148.00p | 1152.00p | 8,009 |
| Feb 12, 2025 | 1196.00p | 1200.00p | 1180.00p | 1200.00p | 7,583 |
| Feb 11, 2025 | 1180.00p | 1210.00p | 1152.00p | 1184.00p | 18,873 |
| Feb 10, 2025 | 1200.00p | 1240.00p | 1188.00p | 1198.00p | 147,740 |
| Feb 7, 2025 | 1188.00p | 1210.00p | 1170.40p | 1200.00p | 30,689 |
| Feb 6, 2025 | 1182.00p | 1242.00p | 1157.30p | 1198.00p | 19,048 |
| Feb 5, 2025 | 1212.00p | 1212.00p | 1154.00p | 1186.00p | 249,260 |
| Feb 4, 2025 | 1194.00p | 1210.00p | 1162.00p | 1180.00p | 15,069 |
| Feb 3, 2025 | 1222.00p | 1225.80p | 1194.00p | 1194.00p | 20,332 |
| Jan 31, 2025 | 1298.00p | 1300.00p | 1235.00p | 1242.00p | 17,957 |
| Jan 30, 2025 | 1282.00p | 1300.00p | 1230.00p | 1248.00p | 195,728 |
| Jan 29, 2025 | 1302.00p | 1310.00p | 1287.50p | 1306.00p | 31,763 |
| Jan 28, 2025 | 1290.00p | 1312.00p | 1276.00p | 1296.00p | 19,645 |
| Jan 27, 2025 | 1284.00p | 1296.00p | 1281.72p | 1290.00p | 18,175 |
| Jan 24, 2025 | 1318.00p | 1337.68p | 1300.00p | 1306.00p | 46,361 |
| Jan 23, 2025 | 1314.00p | 1314.00p | 1256.00p | 1314.00p | 5,340 |
| Jan 22, 2025 | 1228.00p | 1347.03p | 1226.00p | 1300.00p | 143,096 |
| Jan 21, 2025 | 1226.00p | 1292.00p | 1181.30p | 1240.00p | 116,760 |
| Jan 20, 2025 | 1274.00p | 1370.00p | 1258.00p | 1296.00p | 19,500 |
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 |
|---|---|---|
| Aston Martin Lagonda Global Holdings PLC | 71.95 | 10.27 |
| Moonpig Group PLC | 211.68 | 2.51 |
| Keller Group PLC | 1,398.00 | 1.30 |
| Imperial Brands PLC | 2,857.80 | 1.13 |
| British American Tobacco PLC | 3,156.00 | 1.02 |
| Prs Reit (The) PLC | 115.60 | 0.87 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Pets AT Home Group PLC | 208.80 | -11.68 |
| Close Brothers Group PLC | 278.44 | -7.12 |
| Raspberry Pi Holdings PLC | 465.20 | -6.55 |
| International Consolidated Airlines Group S.A. | 262.40 | -6.05 |
| Molten Ventures PLC | 263.09 | -5.36 |
| Ocado Group PLC | 278.70 | -5.30 |