Xeros Technology Group PLC Historic Prices

Date	Open	High	Low	Close	Volume
Jan 30, 2025	0.53p	0.55p	0.50p	0.53p	175,106
Jan 29, 2025	0.53p	0.55p	0.50p	0.53p	10,319
Jan 28, 2025	0.53p	0.55p	0.50p	0.53p	12,081
Jan 27, 2025	0.53p	0.55p	0.52p	0.53p	91,025
Jan 24, 2025	0.53p	0.52p	0.52p	0.53p	413,564
Jan 23, 2025	0.53p	0.55p	0.50p	0.53p	208,968
Jan 22, 2025	0.53p	0.52p	0.50p	0.53p	1,306,415
Jan 21, 2025	0.53p	0.52p	0.50p	0.53p	109,798
Jan 20, 2025	0.53p	0.50p	0.50p	0.53p	154,000
Jan 17, 2025	0.53p	0.50p	0.50p	0.53p	22,740
Jan 16, 2025	0.53p	0.52p	0.52p	0.53p	324,672
Jan 15, 2025	0.53p	0.55p	0.50p	0.53p	81,934
Jan 14, 2025	0.53p	0.52p	0.50p	0.53p	544,138
Jan 13, 2025	0.53p	0.53p	0.50p	0.53p	114,383
Jan 10, 2025	0.42p	0.55p	0.43p	0.55p	4,589,793
Jan 9, 2025	0.38p	0.45p	0.36p	0.42p	20,266,249
Jan 8, 2025	0.38p	0.40p	0.35p	0.38p	1,594,698
Jan 7, 2025	0.38p	0.40p	0.39p	0.38p	80,739
Jan 6, 2025	0.38p	0.40p	0.35p	0.38p	145,867
Jan 3, 2025	0.38p	0.40p	0.40p	0.38p	375
Jan 2, 2025	0.38p	0.40p	0.40p	0.38p	103,532
Dec 31, 2024	0.38p	0.39p	0.39p	0.38p	24,164
Dec 30, 2024	0.38p	0.35p	0.35p	0.38p	82,455
Dec 24, 2024	0.38p	0.41p	0.35p	0.38p	953,008
Dec 23, 2024	0.38p	0.38p	0.33p	0.38p	9,255,082
Dec 20, 2024	0.38p	0.40p	0.35p	0.38p	1,455,087
Dec 19, 2024	0.40p	0.40p	0.35p	0.38p	1,254,778
Dec 18, 2024	0.42p	0.37p	0.37p	0.40p	200,000
Dec 17, 2024	0.42p	0.42p	0.40p	0.42p	137,642
Dec 16, 2024	0.42p	0.42p	0.42p	0.42p	1,488
Dec 13, 2024	0.42p	0.42p	0.42p	0.42p	2,353
Dec 12, 2024	0.42p	0.42p	0.40p	0.42p	176,993
Dec 11, 2024	0.42p	0.42p	0.40p	0.42p	586,308
Dec 10, 2024	0.42p	0.45p	0.40p	0.42p	146,608
Dec 9, 2024	0.42p	0.45p	0.40p	0.42p	23,315
Dec 6, 2024	0.42p	0.44p	0.44p	0.42p	45,558
Dec 5, 2024	0.42p	0.45p	0.44p	0.42p	1,576,548
Dec 3, 2024	0.42p	0.45p	0.40p	0.42p	4,501,611
Dec 2, 2024	0.42p	0.45p	0.41p	0.42p	26,480
Nov 29, 2024	0.42p	0.45p	0.41p	0.42p	44,947
Nov 28, 2024	0.42p	0.45p	0.40p	0.42p	1,129,176
Nov 27, 2024	0.42p	0.44p	0.43p	0.42p	1,831,222
Nov 26, 2024	0.42p	0.45p	0.40p	0.42p	4,986,759
Nov 25, 2024	0.42p	0.43p	0.40p	0.42p	6,900,100
Nov 21, 2024	0.42p	0.40p	0.40p	0.42p	476,820
Nov 20, 2024	0.42p	0.45p	0.40p	0.42p	4,441,710
Nov 19, 2024	0.42p	0.45p	0.42p	0.42p	101,444
Nov 18, 2024	0.42p	0.45p	0.45p	0.42p	65,663
Nov 15, 2024	0.42p	0.45p	0.45p	0.42p	949,719
Nov 14, 2024	0.42p	0.45p	0.41p	0.42p	2,246,180

1 2 3 4 5

Next >

Showing 1 to 50 of 244

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
Oxford Nanopore Technologies PLC	101.70	9.47
Greggs PLC	1,867.00	5.96
Urban Logistics Reit PLC	122.20	5.34
Bt Group PLC	160.25	5.15
Metro Bank Holdings PLC	88.90	5.08
Goodwin PLC	7,120.00	4.71

Fallers

Company	Price	% Chg
Melrose Industries PLC	488.80	-12.15
Just Group PLC	147.60	-9.56
Spire Healthcare Group PLC	174.80	-7.32
Burberry Group PLC	997.60	-6.77
Babcock International Group PLC	711.00	-5.26
Carnival PLC	1,450.00	-5.14

Sun	Mon	Tue	Wed	Thu	Fri	Sat
26	27	28	29	30	31	1
2	3	4	5	6	7	8
9	10	11	12	13	14	15
16	17	18	19	20	21	22
23	24	25	26	27	28	1

Sun	Mon	Tue	Wed	Thu	Fri	Sat
26	27	28	29	30	31	1
2	3	4	5	6	7	8
9	10	11	12	13	14	15
16	17	18	19	20	21	22
23	24	25	26	27	28	1

Xeros Technology Group PLC (XSG)

Xeros Technology Group PLC Historic Prices

Most Read

Receive our daily news email

Subscribe to the latest investing news by entering your email address below

For five days a week you will get

Plus more useful investment content and occasional promotional offers.

Market Overview

UK 350 Risers and Fallers

Risers

Fallers

Receive our
daily news email

Sun	Mon	Tue	Wed	Thu	Fri	Sat
26	27	28	29	30	31	1
2	3	4	5	6	7	8
9	10	11	12	13	14	15
16	17	18	19	20	21	22
23	24	25	26	27	28	1