Shares Magazine
1.20p-0.10 (-7.69%)21 Aug 2025, 10:37
Xeros Technology Group PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 20, 2025 | 1.30p | 1.31p | 1.21p | 1.30p | 28,171 |
| Aug 19, 2025 | 1.30p | 1.24p | 1.18p | 1.30p | 46,933 |
| Aug 18, 2025 | 1.30p | 1.40p | 1.20p | 1.30p | 1,036,512 |
| Aug 15, 2025 | 1.30p | 1.34p | 1.20p | 1.30p | 142,599 |
| Aug 14, 2025 | 1.25p | 1.30p | 1.18p | 1.30p | 366,199 |
| Aug 13, 2025 | 1.30p | 1.24p | 1.22p | 1.30p | 164,452 |
| Aug 12, 2025 | 1.30p | 1.40p | 1.20p | 1.30p | 44,170 |
| Aug 11, 2025 | 1.30p | 1.24p | 1.20p | 1.30p | 53,542 |
| Aug 8, 2025 | 1.30p | 1.37p | 1.19p | 1.30p | 185,306 |
| Aug 7, 2025 | 1.30p | 1.40p | 1.20p | 1.30p | 53,743 |
| Aug 6, 2025 | 1.30p | 1.40p | 1.20p | 1.30p | 824,931 |
| Aug 5, 2025 | 1.30p | 1.40p | 1.20p | 1.30p | 452,011 |
| Aug 4, 2025 | 1.35p | 1.40p | 1.20p | 1.30p | 1,720,068 |
| Aug 1, 2025 | 1.35p | 1.40p | 1.30p | 1.35p | 1,082,661 |
| Jul 31, 2025 | 1.45p | 1.50p | 1.30p | 1.35p | 728,257 |
| Jul 30, 2025 | 1.50p | 1.50p | 1.40p | 1.45p | 748,331 |
| Jul 29, 2025 | 1.50p | 1.50p | 1.40p | 1.50p | 13,020 |
| Jul 28, 2025 | 1.50p | 1.60p | 1.40p | 1.50p | 337,282 |
| Jul 25, 2025 | 1.50p | 1.60p | 1.37p | 1.37p | 57,577 |
| Jul 24, 2025 | 1.50p | 1.50p | 1.37p | 1.50p | 35,878 |
| Jul 23, 2025 | 1.50p | 1.60p | 1.40p | 1.50p | 104,417 |
| Jul 22, 2025 | 1.50p | 1.47p | 1.40p | 1.50p | 203,655 |
| Jul 21, 2025 | 1.40p | 1.60p | 1.40p | 1.50p | 539,233 |
| Jul 18, 2025 | 1.50p | 1.60p | 1.40p | 1.50p | 253,658 |
| Jul 17, 2025 | 1.50p | 1.41p | 1.40p | 1.50p | 133,159 |
| Jul 16, 2025 | 1.50p | 1.60p | 1.40p | 1.50p | 674,047 |
| Jul 15, 2025 | 1.50p | 1.55p | 1.40p | 1.50p | 478,578 |
| Jul 14, 2025 | 1.50p | 1.60p | 1.41p | 1.50p | 1,679,166 |
| Jul 11, 2025 | 1.50p | 1.60p | 1.40p | 1.50p | 347,512 |
| Jul 10, 2025 | 1.50p | 1.50p | 1.40p | 1.50p | 233,176 |
| Jul 9, 2025 | 1.50p | 1.52p | 1.41p | 1.50p | 382,061 |
| Jul 8, 2025 | 1.50p | 1.60p | 1.40p | 1.50p | 573,895 |
| Jul 7, 2025 | 1.50p | 1.55p | 1.42p | 1.50p | 145,024 |
| Jul 4, 2025 | 1.50p | 1.60p | 1.40p | 1.50p | 1,151,249 |
| Jul 3, 2025 | 1.55p | 1.60p | 1.40p | 1.50p | 1,590,463 |
| Jul 2, 2025 | 1.55p | 1.50p | 1.47p | 1.55p | 20,000 |
| Jul 1, 2025 | 1.55p | 1.60p | 1.47p | 1.55p | 710,487 |
| Jun 30, 2025 | 1.55p | 1.59p | 1.50p | 1.55p | 116,344 |
| Jun 27, 2025 | 1.63p | 1.70p | 1.50p | 1.50p | 942,011 |
| Jun 26, 2025 | 1.68p | 1.75p | 1.55p | 1.63p | 741,294 |
| Jun 25, 2025 | 1.68p | 1.75p | 1.60p | 1.68p | 399,950 |
| Jun 24, 2025 | 1.65p | 1.75p | 1.60p | 1.68p | 712,561 |
| Jun 23, 2025 | 1.82p | 1.90p | 1.60p | 1.65p | 2,238,097 |
| Jun 20, 2025 | 1.85p | 1.95p | 1.75p | 1.82p | 1,197,221 |
| Jun 19, 2025 | 1.85p | 1.95p | 1.75p | 1.85p | 556,947 |
| Jun 18, 2025 | 1.85p | 1.95p | 1.75p | 1.85p | 309,442 |
| Jun 17, 2025 | 1.85p | 1.95p | 1.75p | 1.85p | 907,404 |
| Jun 16, 2025 | 1.85p | 1.81p | 1.78p | 1.85p | 416,169 |
| Jun 13, 2025 | 1.85p | 1.95p | 1.78p | 1.85p | 332,937 |
| Jun 12, 2025 | 1.85p | 1.95p | 1.78p | 1.85p | 361,572 |
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 |
|---|---|---|
| Renishaw PLC | 3,190.00 | 7.23 |
| Ithaca Energy PLC | 209.92 | 6.67 |
| Diversified Energy Company PLC | 1,195.00 | 5.47 |
| Auction Technology Group PLC | 354.50 | 2.75 |
| Dr. Martens PLC | 90.00 | 2.62 |
| Genus PLC | 2,717.29 | 1.96 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Wh Smith PLC | 636.06 | -42.70 |
| Nextenergy Solar Fund Limited | 69.75 | -4.72 |
| Foresight Solar Fund Limited | 82.32 | -3.72 |
| Ibstock PLC | 137.20 | -3.38 |
| Ssp Group PLC | 159.80 | -2.62 |
| Mondi PLC | 1,049.00 | -2.51 |