1. Share Prices

  2. Xeros Technology Group PLC (XSG)

2.06p+0.06 (+3.00%)08 Dec 2025, 14:51
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Xeros Technology Group PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Dec 5, 20252.00p2.10p1.96p2.00p3,798,594
Dec 4, 20251.98p2.20p1.90p2.00p2,903,922
Dec 3, 20251.90p2.27p1.90p2.05p4,624,455
Dec 2, 20251.70p2.00p1.70p1.90p12,476,898
Dec 1, 20251.85p1.90p1.70p1.75p12,095,182
Nov 28, 20251.90p2.00p1.80p1.85p5,204,981
Nov 27, 20251.90p2.00p1.80p1.90p1,601,485
Nov 26, 20251.90p1.98p1.80p1.85p5,431,751
Nov 25, 20252.00p2.10p1.86p1.90p2,925,207
Nov 24, 20252.00p2.10p1.90p2.00p3,003,163
Nov 21, 20252.00p2.10p1.90p2.00p3,274,152
Nov 20, 20251.90p2.25p1.90p2.00p3,463,952
Nov 19, 20251.90p2.00p1.80p1.97p1,003,856
Nov 18, 20251.90p1.98p1.83p1.90p1,655,293
Nov 17, 20251.90p2.00p1.85p1.90p673,538
Nov 14, 20251.90p2.10p1.80p2.10p2,086,847
Nov 13, 20251.90p2.10p1.80p1.90p4,171,756
Nov 12, 20252.00p2.10p1.80p1.90p1,807,088
Nov 11, 20252.15p2.21p1.96p2.00p5,497,256
Nov 10, 20251.95p2.20p1.80p2.15p11,532,245
Nov 7, 20251.88p2.10p1.70p1.95p12,211,611
Nov 6, 20252.25p2.40p2.10p2.25p960,720
Nov 5, 20252.25p2.40p2.16p2.27p789,479
Nov 4, 20252.40p2.50p2.10p2.25p4,275,811
Nov 3, 20252.30p3.10p2.30p2.40p11,772,976
Oct 31, 20251.88p2.40p1.80p2.30p6,851,980
Oct 30, 20251.73p1.98p1.65p1.88p3,592,730
Oct 29, 20251.73p1.74p1.67p1.73p441,455
Oct 28, 20251.73p1.73p1.68p1.73p1,034,763
Oct 27, 20251.73p1.80p1.65p1.80p650,717
Oct 24, 20251.73p1.80p1.65p1.73p162,464
Oct 23, 20251.73p1.80p1.65p1.73p269,505
Oct 22, 20251.68p1.80p1.65p1.73p1,179,893
Oct 21, 20251.70p1.75p1.63p1.68p343,778
Oct 20, 20251.68p1.80p1.65p1.68p279,039
Oct 17, 20251.80p1.85p1.62p1.68p2,814,547
Oct 16, 20251.65p1.90p1.60p1.80p8,851,567
Oct 15, 20251.65p1.70p1.64p1.70p895,043
Oct 14, 20251.52p1.70p1.50p1.65p3,808,179
Oct 13, 20251.82p1.89p1.52p1.59p7,721,553
Oct 10, 20251.77p1.90p1.70p1.82p5,630,041
Oct 9, 20251.82p1.84p1.70p1.77p8,478,755
Oct 8, 20251.90p2.20p1.61p1.82p31,088,005
Oct 7, 20251.40p1.67p1.40p1.50p2,635,801
Oct 6, 20251.40p1.50p1.41p1.40p169,985
Oct 3, 20251.40p1.49p1.30p1.40p594,771
Oct 2, 20251.40p1.50p1.30p1.40p584,306
Oct 1, 20251.40p1.50p1.30p1.40p906,812
Sep 30, 20251.40p1.50p1.30p1.40p777,960
Sep 29, 20251.40p1.50p1.30p1.40p573,887
12345
Showing 1 to 50 of 250

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
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Kainos Group PLC1,156.006.74
Trustpilot Group PLC153.704.99
Oxford Nanopore Technologies PLC130.204.41
Baltic Classifieds Group PLC182.604.10
Oxford Biomedica PLC642.003.72
Paypoint PLC454.003.53

Fallers

CompanyPrice% Chg
Sdcl Efficiency Income Trust PLC52.40-16.69
Future PLC585.50-7.65
Unilever PLC4,151.00-6.84
Ceres Power Holdings PLC328.91-4.00
Pagegroup PLC227.20-3.73
Hollywood Bowl Group PLC275.00-3.68