320.00p+3.00 (+0.95%)26 Jul 2024, 16:39
Xps Pensions Group PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Jul 26, 2024 | 317.00p | 325.00p | 317.00p | 320.00p | 2,558,887 |
Jul 25, 2024 | 318.00p | 328.00p | 316.00p | 317.00p | 1,075,066 |
Jul 24, 2024 | 322.00p | 322.00p | 317.50p | 320.00p | 431,487 |
Jul 23, 2024 | 318.00p | 330.00p | 318.00p | 321.00p | 933,155 |
Jul 22, 2024 | 329.00p | 329.00p | 322.00p | 324.00p | 6,414,960 |
Jul 19, 2024 | 340.00p | 340.00p | 322.00p | 328.00p | 1,076,682 |
Jul 18, 2024 | 316.00p | 337.00p | 316.00p | 329.00p | 1,265,488 |
Jul 17, 2024 | 327.00p | 329.00p | 320.00p | 325.00p | 515,907 |
Jul 16, 2024 | 333.00p | 333.00p | 322.00p | 323.00p | 1,231,679 |
Jul 15, 2024 | 330.00p | 330.00p | 318.00p | 323.00p | 439,249 |
Jul 12, 2024 | 324.00p | 330.00p | 316.60p | 320.00p | 249,150 |
Jul 11, 2024 | 310.00p | 323.00p | 310.00p | 323.00p | 363,616 |
Jul 10, 2024 | 319.00p | 324.00p | 314.00p | 320.00p | 1,332,748 |
Jul 9, 2024 | 320.00p | 323.50p | 311.00p | 314.00p | 448,170 |
Jul 8, 2024 | 326.00p | 334.00p | 322.00p | 322.00p | 436,047 |
Jul 5, 2024 | 320.00p | 330.00p | 302.00p | 326.00p | 2,452,481 |
Jul 4, 2024 | 320.00p | 321.00p | 310.00p | 312.00p | 617,443 |
Jul 3, 2024 | 325.00p | 325.80p | 304.00p | 313.00p | 3,263,518 |
Jul 2, 2024 | 314.00p | 319.00p | 308.00p | 317.00p | 580,789 |
Jul 1, 2024 | 300.00p | 318.50p | 300.00p | 316.00p | 5,846,015 |
Jun 28, 2024 | 297.00p | 304.00p | 296.69p | 299.00p | 590,154 |
Jun 27, 2024 | 297.00p | 300.00p | 294.04p | 296.00p | 680,074 |
Jun 26, 2024 | 299.00p | 306.00p | 294.00p | 294.00p | 1,626,697 |
Jun 25, 2024 | 297.00p | 300.00p | 288.00p | 300.00p | 417,051 |
Jun 24, 2024 | 294.00p | 295.00p | 286.00p | 291.00p | 1,189,216 |
Jun 21, 2024 | 283.00p | 291.26p | 283.00p | 290.00p | 5,364,208 |
Jun 20, 2024 | 279.00p | 294.00p | 278.00p | 283.00p | 302,766 |
Jun 19, 2024 | 284.00p | 284.00p | 270.00p | 270.00p | 192,502 |
Jun 18, 2024 | 270.00p | 282.00p | 270.00p | 277.00p | 106,165 |
Jun 17, 2024 | 259.00p | 279.00p | 258.00p | 275.00p | 889,708 |
Jun 14, 2024 | 262.00p | 262.00p | 255.00p | 261.00p | 124,127 |
Jun 13, 2024 | 265.00p | 267.00p | 261.00p | 263.00p | 125,078 |
Jun 12, 2024 | 260.00p | 270.00p | 257.00p | 264.00p | 292,542 |
Jun 11, 2024 | 263.00p | 274.00p | 259.04p | 263.00p | 317,507 |
Jun 10, 2024 | 269.00p | 272.00p | 260.00p | 264.00p | 211,081 |
Jun 7, 2024 | 274.00p | 274.00p | 270.00p | 273.00p | 163,742 |
Jun 6, 2024 | 264.00p | 277.00p | 262.00p | 274.00p | 362,030 |
Jun 5, 2024 | 256.00p | 267.00p | 256.00p | 263.00p | 365,219 |
Jun 4, 2024 | 270.00p | 270.00p | 258.00p | 260.00p | 99,633 |
Jun 3, 2024 | 267.00p | 269.00p | 253.00p | 266.00p | 133,343 |
May 31, 2024 | 267.00p | 267.00p | 251.00p | 253.00p | 123,898 |
May 30, 2024 | 251.00p | 261.00p | 251.00p | 257.00p | 114,792 |
May 29, 2024 | 255.00p | 264.00p | 254.00p | 258.00p | 300,458 |
May 28, 2024 | 264.00p | 264.00p | 257.60p | 259.00p | 83,360 |
May 24, 2024 | 265.00p | 265.00p | 256.50p | 265.00p | 137,470 |
May 23, 2024 | 265.00p | 271.45p | 261.00p | 264.00p | 260,350 |
May 22, 2024 | 264.00p | 265.00p | 256.00p | 265.00p | 134,203 |
May 21, 2024 | 260.00p | 264.35p | 255.00p | 262.00p | 232,644 |
May 20, 2024 | 260.00p | 262.20p | 248.00p | 260.00p | 186,055 |
May 17, 2024 | 260.00p | 260.00p | 250.00p | 252.00p | 137,889 |
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 |
---|---|---|
Drax Group PLC | 645.50 | 13.95 |
Babcock International Group PLC | 530.00 | 8.65 |
Natwest Group PLC | 361.90 | 7.04 |
Jupiter Fund Management PLC | 88.10 | 6.79 |
Marshalls PLC | 358.50 | 6.54 |
Cmc Markets PLC | 321.00 | 6.29 |
Fallers
Company | Price | % Chg |
---|---|---|
Ferrexpo PLC | 61.30 | -3.46 |
Discoverie Group PLC | 707.00 | -3.02 |
Bellevue Healthcare Trust PLC | 145.60 | -2.54 |
Spirent Communications PLC | 173.90 | -1.75 |
Segro PLC | 892.00 | -1.68 |
Rightmove PLC | 560.00 | -1.41 |
Risers/fallers data from previous trading day.