Shares Magazine
370.00p-10.00 (-2.63%)28 Feb 2025, 17:04
Xps Pensions Group PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Jan 24, 2025 | 340.00p | 344.00p | 337.00p | 343.00p | 252,712 |
| Jan 23, 2025 | 336.00p | 344.00p | 336.00p | 340.00p | 2,032,272 |
| Jan 22, 2025 | 330.00p | 339.00p | 330.00p | 337.00p | 2,270,298 |
| Jan 21, 2025 | 340.00p | 340.00p | 332.00p | 333.00p | 339,273 |
| Jan 20, 2025 | 330.00p | 337.00p | 330.00p | 332.00p | 331,123 |
| Jan 17, 2025 | 334.00p | 340.00p | 332.00p | 333.00p | 450,901 |
| Jan 16, 2025 | 332.00p | 341.00p | 318.14p | 337.00p | 1,577,655 |
| Jan 15, 2025 | 323.00p | 331.21p | 321.00p | 331.00p | 376,524 |
| Jan 14, 2025 | 320.00p | 325.50p | 313.00p | 322.00p | 392,468 |
| Jan 13, 2025 | 310.00p | 317.00p | 310.00p | 317.00p | 2,787,091 |
| Jan 10, 2025 | 326.00p | 328.00p | 313.00p | 313.00p | 1,117,834 |
| Jan 9, 2025 | 324.00p | 325.00p | 318.00p | 325.00p | 2,732,220 |
| Jan 8, 2025 | 329.00p | 333.00p | 323.68p | 327.00p | 535,873 |
| Jan 7, 2025 | 340.00p | 344.00p | 328.00p | 329.00p | 3,297,119 |
| Jan 6, 2025 | 348.00p | 350.00p | 341.00p | 342.00p | 411,396 |
| Jan 3, 2025 | 334.00p | 346.88p | 334.00p | 346.00p | 423,215 |
| Jan 2, 2025 | 350.00p | 350.00p | 337.00p | 342.00p | 132,505 |
| Dec 31, 2024 | 334.00p | 344.00p | 334.00p | 341.00p | 87,163 |
| Dec 30, 2024 | 355.00p | 355.00p | 335.00p | 340.00p | 197,262 |
| Dec 27, 2024 | 340.00p | 348.00p | 340.00p | 344.00p | 229,763 |
| Dec 24, 2024 | 340.00p | 350.00p | 340.00p | 349.00p | 126,648 |
| Dec 23, 2024 | 355.00p | 355.00p | 342.00p | 344.00p | 276,566 |
| Dec 20, 2024 | 347.00p | 351.00p | 343.00p | 346.00p | 2,290,427 |
| Dec 19, 2024 | 360.00p | 360.00p | 343.00p | 350.00p | 687,888 |
| Dec 18, 2024 | 347.00p | 354.00p | 345.00p | 348.00p | 1,125,689 |
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 |
|---|---|---|
| Weir Group PLC | 2,430.00 | 6.30 |
| Imi PLC | 2,002.00 | 5.81 |
| Genus PLC | 1,842.00 | 5.26 |
| Persimmon PLC | 1,205.00 | 4.74 |
| Rightmove PLC | 671.00 | 4.32 |
| Haleon PLC | 398.40 | 4.18 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Morgan Advanced Materials PLC | 214.50 | -16.21 |
| Me Group International PLC | 192.20 | -12.64 |
| Ocado Group PLC | 259.80 | -4.84 |
| Rhi Magnesita N.V. | 3,330.00 | -4.17 |
| Dr. Martens PLC | 65.65 | -4.16 |
| Ao World PLC | 96.80 | -3.78 |
Risers/fallers data from previous trading day.