Shares Magazine
378.00p-3.50 (-0.92%)11 Jul 2025, 17:58
Xps Pensions Group PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jul 11, 2025 | 389.50p | 389.50p | 377.00p | 378.00p | 827,345 |
| Jul 10, 2025 | 384.00p | 384.00p | 379.50p | 381.50p | 1,413,427 |
| Jul 9, 2025 | 364.50p | 389.00p | 364.50p | 380.00p | 544,344 |
| Jul 8, 2025 | 375.50p | 383.00p | 373.00p | 382.00p | 972,272 |
| Jul 7, 2025 | 385.50p | 385.50p | 361.00p | 365.00p | 644,610 |
| Jul 4, 2025 | 369.50p | 372.00p | 365.50p | 366.50p | 1,720,354 |
| Jul 3, 2025 | 355.50p | 370.00p | 355.50p | 369.00p | 991,673 |
| Jul 2, 2025 | 355.50p | 375.00p | 355.50p | 355.50p | 726,103 |
| Jul 1, 2025 | 377.50p | 384.00p | 365.00p | 365.00p | 2,937,120 |
| Jun 30, 2025 | 382.00p | 388.90p | 379.50p | 383.50p | 924,540 |
| Jun 27, 2025 | 379.50p | 389.50p | 366.83p | 381.00p | 2,083,273 |
| Jun 26, 2025 | 372.00p | 384.57p | 368.00p | 381.00p | 1,099,922 |
| Jun 25, 2025 | 373.50p | 374.00p | 365.00p | 369.00p | 971,971 |
| Jun 24, 2025 | 358.50p | 370.58p | 358.50p | 366.50p | 1,239,995 |
| Jun 23, 2025 | 364.00p | 367.61p | 359.00p | 359.00p | 2,345,157 |
| Jun 20, 2025 | 353.50p | 365.00p | 350.00p | 365.00p | 2,592,479 |
| Jun 19, 2025 | 375.50p | 404.00p | 342.99p | 350.50p | 1,472,515 |
| Jun 18, 2025 | 378.00p | 381.00p | 373.50p | 376.00p | 526,156 |
| Jun 17, 2025 | 381.50p | 383.00p | 373.50p | 376.00p | 1,201,765 |
| Jun 16, 2025 | 382.50p | 390.50p | 380.50p | 380.50p | 1,461,581 |
| Jun 13, 2025 | 382.00p | 404.00p | 382.00p | 384.50p | 132,369 |
| Jun 12, 2025 | 393.00p | 396.50p | 382.50p | 390.00p | 953,161 |
| Jun 11, 2025 | 392.00p | 404.00p | 392.00p | 393.50p | 781,275 |
| Jun 10, 2025 | 382.00p | 398.00p | 382.00p | 392.50p | 265,093 |
| Jun 9, 2025 | 382.00p | 401.50p | 382.00p | 394.50p | 231,747 |
| Jun 6, 2025 | 382.00p | 403.50p | 382.00p | 400.50p | 434,600 |
| Jun 5, 2025 | 393.00p | 400.00p | 391.50p | 396.50p | 1,377,088 |
| Jun 4, 2025 | 382.00p | 399.00p | 382.00p | 393.00p | 467,695 |
| Jun 3, 2025 | 388.50p | 397.00p | 388.50p | 393.00p | 967,839 |
| Jun 2, 2025 | 396.00p | 396.00p | 388.75p | 394.50p | 346,693 |
| May 30, 2025 | 388.50p | 399.79p | 388.50p | 397.00p | 781,085 |
| May 29, 2025 | 388.50p | 410.43p | 388.50p | 395.50p | 190,996 |
| May 28, 2025 | 401.00p | 401.00p | 396.78p | 397.00p | 401,729 |
| May 27, 2025 | 405.00p | 405.00p | 389.00p | 399.50p | 346,524 |
| May 23, 2025 | 402.00p | 409.50p | 395.00p | 401.00p | 424,610 |
| May 22, 2025 | 388.50p | 405.00p | 388.50p | 402.00p | 205,076 |
| May 21, 2025 | 402.00p | 405.00p | 399.50p | 405.00p | 414,952 |
| May 20, 2025 | 403.50p | 410.00p | 403.00p | 405.50p | 366,872 |
| May 19, 2025 | 412.50p | 426.00p | 402.00p | 404.00p | 312,201 |
| May 16, 2025 | 403.00p | 411.50p | 393.06p | 411.00p | 310,324 |
| May 15, 2025 | 404.00p | 405.00p | 400.50p | 402.50p | 222,833 |
| May 14, 2025 | 408.00p | 422.00p | 398.50p | 404.00p | 1,302,011 |
| May 13, 2025 | 423.50p | 423.50p | 402.50p | 407.50p | 298,600 |
| May 12, 2025 | 413.50p | 417.50p | 396.57p | 406.00p | 189,019 |
| May 9, 2025 | 420.00p | 420.85p | 407.92p | 411.50p | 171,124 |
| May 8, 2025 | 408.00p | 413.00p | 405.50p | 408.50p | 460,305 |
| May 7, 2025 | 420.00p | 420.00p | 398.50p | 403.50p | 1,342,288 |
| May 6, 2025 | 399.50p | 410.50p | 397.00p | 401.50p | 356,901 |
| May 2, 2025 | 378.00p | 401.50p | 378.00p | 401.50p | 1,439,060 |
| May 1, 2025 | 399.00p | 399.00p | 381.50p | 383.00p | 607,651 |
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 |
|---|---|---|
| Atalaya Mining Copper, S.A. | 480.00 | 3.90 |
| Hochschild Mining PLC | 280.60 | 3.54 |
| Jupiter Fund Management PLC | 124.20 | 3.50 |
| Fresnillo PLC | 1,516.00 | 3.48 |
| BP PLC | 402.05 | 3.42 |
| Zigup PLC | 338.00 | 2.74 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Ssp Group PLC | 173.10 | -7.93 |
| Close Brothers Group PLC | 391.60 | -3.40 |
| Watches Of Switzerland Group PLC | 363.60 | -3.30 |
| Jd Sports Fashion PLC | 87.66 | -3.27 |
| Moonpig Group PLC | 209.50 | -3.23 |
| Gsk PLC | 1,408.50 | -3.16 |
Risers/fallers data from previous trading day.