Shares Magazine
332.45p-17.05 (-4.88%)07 Apr 2025, 08:40
Xps Pensions Group PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 4, 2025 | 395.00p | 396.50p | 344.00p | 349.50p | 490,807 |
| Apr 3, 2025 | 375.00p | 393.00p | 371.50p | 377.00p | 225,259 |
| Apr 2, 2025 | 378.00p | 382.25p | 360.00p | 379.50p | 368,100 |
| Apr 1, 2025 | 358.00p | 379.50p | 358.00p | 379.50p | 161,732 |
| Mar 31, 2025 | 377.00p | 384.00p | 369.00p | 375.00p | 366,108 |
| Mar 28, 2025 | 376.00p | 384.00p | 368.00p | 380.00p | 841,630 |
| Mar 27, 2025 | 379.00p | 383.00p | 367.00p | 377.00p | 367,628 |
| Mar 26, 2025 | 371.00p | 379.25p | 366.00p | 379.00p | 225,893 |
| Mar 25, 2025 | 352.00p | 385.00p | 352.00p | 371.00p | 192,553 |
| Mar 24, 2025 | 382.00p | 382.00p | 367.00p | 370.00p | 134,124 |
| Mar 21, 2025 | 368.00p | 377.00p | 367.00p | 370.00p | 541,502 |
| Mar 20, 2025 | 381.00p | 381.00p | 370.00p | 375.00p | 366,918 |
| Mar 19, 2025 | 368.00p | 376.00p | 368.00p | 376.00p | 211,126 |
| Mar 18, 2025 | 370.00p | 376.00p | 367.00p | 370.00p | 405,350 |
| Mar 17, 2025 | 368.00p | 373.00p | 364.00p | 370.00p | 1,323,629 |
| Mar 14, 2025 | 365.00p | 366.00p | 357.00p | 366.00p | 208,487 |
| Mar 13, 2025 | 353.00p | 361.50p | 353.00p | 359.00p | 2,721,969 |
| Mar 12, 2025 | 356.00p | 364.00p | 356.00p | 360.00p | 278,627 |
| Mar 11, 2025 | 365.00p | 369.00p | 360.00p | 360.00p | 492,439 |
| Mar 10, 2025 | 370.00p | 374.00p | 364.00p | 365.00p | 1,722,898 |
| Mar 7, 2025 | 371.00p | 371.00p | 365.00p | 371.00p | 455,544 |
| Mar 6, 2025 | 360.00p | 378.00p | 360.00p | 372.00p | 249,034 |
| Mar 5, 2025 | 380.00p | 380.00p | 370.00p | 374.00p | 254,399 |
| Mar 4, 2025 | 380.00p | 380.00p | 367.50p | 371.00p | 473,991 |
| Mar 3, 2025 | 370.00p | 377.00p | 366.00p | 375.00p | 414,790 |
| Feb 28, 2025 | 376.00p | 409.04p | 369.00p | 370.00p | 1,185,868 |
| Feb 27, 2025 | 395.00p | 395.00p | 377.00p | 380.00p | 316,901 |
| Feb 26, 2025 | 385.00p | 389.00p | 383.00p | 383.00p | 258,685 |
| Feb 25, 2025 | 386.00p | 391.00p | 383.00p | 383.00p | 838,505 |
| Feb 24, 2025 | 393.00p | 402.00p | 383.00p | 385.00p | 1,030,522 |
| Feb 21, 2025 | 401.00p | 409.04p | 389.00p | 389.00p | 643,690 |
| Feb 20, 2025 | 410.00p | 414.00p | 394.00p | 398.00p | 595,889 |
| Feb 19, 2025 | 390.00p | 408.10p | 390.00p | 406.00p | 596,002 |
| Feb 18, 2025 | 403.00p | 410.00p | 398.68p | 405.00p | 729,359 |
| Feb 17, 2025 | 390.00p | 404.00p | 385.00p | 404.00p | 1,501,673 |
| Feb 14, 2025 | 373.00p | 397.00p | 365.00p | 390.00p | 3,388,795 |
| Feb 13, 2025 | 345.00p | 351.00p | 343.00p | 347.00p | 3,758,739 |
| Feb 12, 2025 | 355.00p | 359.00p | 349.00p | 350.00p | 1,534,002 |
| Feb 11, 2025 | 358.00p | 362.00p | 351.00p | 355.00p | 2,582,146 |
| Feb 10, 2025 | 351.00p | 365.00p | 349.00p | 358.00p | 366,506 |
| Feb 7, 2025 | 351.00p | 353.00p | 348.00p | 351.00p | 164,995 |
| Feb 6, 2025 | 350.00p | 356.00p | 344.00p | 351.00p | 324,416 |
| Feb 5, 2025 | 341.00p | 350.00p | 341.00p | 350.00p | 906,169 |
| Feb 4, 2025 | 350.00p | 350.00p | 342.00p | 344.00p | 193,660 |
| Feb 3, 2025 | 346.00p | 349.00p | 341.00p | 345.00p | 164,123 |
| Jan 31, 2025 | 330.00p | 349.00p | 330.00p | 348.00p | 520,473 |
| Jan 30, 2025 | 343.00p | 347.00p | 342.00p | 345.00p | 2,158,595 |
| Jan 29, 2025 | 345.00p | 347.00p | 340.00p | 343.00p | 325,893 |
| Jan 28, 2025 | 341.00p | 346.00p | 338.00p | 345.00p | 507,559 |
| Jan 27, 2025 | 330.00p | 344.00p | 330.00p | 340.00p | 474,050 |
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 |
|---|---|---|
| Ti Fluid Systems PLC | 199.20 | 0.10 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Allianz Technology Trust PLC | 286.50 | -10.61 |
| Diversified Energy Company PLC | 841.00 | -7.38 |
| Rolls-Royce Holdings PLC | 593.80 | -9.89 |
| Metro Bank Holdings PLC | 77.80 | -7.93 |
| Babcock International Group PLC | 632.00 | -7.80 |
| Harbour Energy PLC | 157.80 | -9.00 |