Advertisement
XP Power Limited (XPP.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Follow
At close: 04:35PM BST
Advertisement
Time Period:
Oct 26, 2023 - Oct 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 25, 2024 | 1,260.00 | 1,260.00 | 1,200.00 | 1,242.00 | 1,242.00 | 29,514 |
| Oct 24, 2024 | 1,208.00 | 1,252.00 | 1,200.00 | 1,210.00 | 1,210.00 | 8,591 |
| Oct 23, 2024 | 1,196.00 | 1,220.00 | 1,196.00 | 1,208.00 | 1,208.00 | 24,138 |
| Oct 22, 2024 | 1,294.00 | 1,296.00 | 1,129.51 | 1,222.00 | 1,222.00 | 121,222 |
| Oct 21, 2024 | 1,260.00 | 1,296.00 | 1,232.00 | 1,232.00 | 1,232.00 | 27,829 |
| Oct 18, 2024 | 1,260.00 | 1,292.00 | 1,240.00 | 1,242.00 | 1,242.00 | 9,892 |
| Oct 17, 2024 | 1,240.00 | 1,287.74 | 1,240.00 | 1,272.00 | 1,272.00 | 9,077 |
| Oct 16, 2024 | 1,251.98 | 1,270.00 | 1,245.76 | 1,254.00 | 1,254.00 | 12,695 |
| Oct 15, 2024 | 1,272.00 | 1,308.00 | 1,272.00 | 1,272.00 | 1,272.00 | 5,602 |
| Oct 14, 2024 | 1,330.00 | 1,338.00 | 1,270.00 | 1,310.00 | 1,310.00 | 15,292 |
| Oct 11, 2024 | 1,350.00 | 1,383.18 | 1,308.00 | 1,308.00 | 1,308.00 | 134,545 |
| Oct 10, 2024 | 1,374.00 | 1,434.00 | 1,350.00 | 1,350.00 | 1,350.00 | 97,715 |
| Oct 09, 2024 | 1,350.00 | 1,436.08 | 1,350.00 | 1,426.00 | 1,426.00 | 180,069 |
| Oct 08, 2024 | 1,312.00 | 1,380.08 | 1,310.00 | 1,370.00 | 1,370.00 | 23,093 |
| Oct 07, 2024 | 1,350.00 | 1,390.06 | 1,337.80 | 1,356.00 | 1,356.00 | 4,427 |
| Oct 04, 2024 | 1,354.00 | 1,372.00 | 1,332.00 | 1,332.00 | 1,332.00 | 7,661 |
| Oct 03, 2024 | 1,398.00 | 1,408.00 | 1,346.00 | 1,380.00 | 1,380.00 | 5,182 |
| Oct 02, 2024 | 1,334.00 | 1,432.00 | 1,324.00 | 1,432.00 | 1,432.00 | 104,057 |
| Oct 01, 2024 | 1,300.00 | 1,348.46 | 1,300.00 | 1,320.00 | 1,320.00 | 1,940 |
| Sep 30, 2024 | 1,310.00 | 1,360.00 | 1,310.00 | 1,318.00 | 1,318.00 | 2,478 |
| Sep 27, 2024 | 1,302.00 | 1,354.00 | 1,291.30 | 1,328.00 | 1,328.00 | 9,215 |
| Sep 26, 2024 | 1,250.00 | 1,330.00 | 1,250.00 | 1,310.00 | 1,310.00 | 6,188 |
| Sep 25, 2024 | 1,270.00 | 1,298.00 | 1,270.00 | 1,280.00 | 1,280.00 | 76,184 |
| Sep 24, 2024 | 1,260.00 | 1,290.00 | 1,260.00 | 1,278.00 | 1,278.00 | 10,005 |
| Sep 23, 2024 | 1,268.00 | 1,284.00 | 1,250.00 | 1,278.00 | 1,278.00 | 6,507 |
| Sep 20, 2024 | 1,270.00 | 1,316.00 | 1,214.00 | 1,270.00 | 1,270.00 | 53,187 |
| Sep 19, 2024 | 1,286.00 | 1,330.00 | 1,266.00 | 1,278.00 | 1,278.00 | 119,107 |
| Sep 18, 2024 | 1,280.00 | 1,318.00 | 1,260.00 | 1,286.00 | 1,286.00 | 2,415 |
| Sep 17, 2024 | 1,250.00 | 1,318.00 | 1,250.00 | 1,264.00 | 1,264.00 | 152,498 |
| Sep 16, 2024 | 1,284.00 | 1,330.00 | 1,251.42 | 1,280.00 | 1,280.00 | 176,095 |
| Sep 13, 2024 | 1,360.00 | 1,360.00 | 1,288.00 | 1,316.00 | 1,316.00 | 83,451 |
| Sep 12, 2024 | 1,320.00 | 1,350.00 | 1,282.00 | 1,302.00 | 1,302.00 | 16,001 |
| Sep 11, 2024 | 1,372.00 | 1,372.00 | 1,312.55 | 1,320.00 | 1,320.00 | 3,895 |
| Sep 10, 2024 | 1,354.00 | 1,358.23 | 1,311.20 | 1,320.00 | 1,320.00 | 14,156 |
| Sep 09, 2024 | 1,350.00 | 1,365.58 | 1,306.00 | 1,306.00 | 1,306.00 | 9,966 |
| Sep 06, 2024 | 1,400.00 | 1,410.00 | 1,357.56 | 1,374.00 | 1,374.00 | 413,328 |
| Sep 05, 2024 | 1,442.00 | 1,442.00 | 1,400.00 | 1,402.00 | 1,402.00 | 135,191 |
| Sep 04, 2024 | 1,450.00 | 1,452.00 | 1,430.00 | 1,448.00 | 1,448.00 | 8,285 |
| Sep 03, 2024 | 1,498.00 | 1,498.00 | 1,438.00 | 1,460.00 | 1,460.00 | 8,953 |
| Sep 02, 2024 | 1,500.00 | 1,500.00 | 1,448.00 | 1,454.00 | 1,454.00 | 2,643 |
| Aug 30, 2024 | 1,400.00 | 1,474.00 | 1,400.00 | 1,474.00 | 1,474.00 | 8,013 |
| Aug 29, 2024 | 1,420.00 | 1,432.00 | 1,414.00 | 1,430.00 | 1,430.00 | 38,015 |
| Aug 28, 2024 | 1,500.00 | 1,500.00 | 1,410.00 | 1,414.00 | 1,414.00 | 8,664 |
| Aug 27, 2024 | 1,414.00 | 1,438.00 | 1,412.60 | 1,432.00 | 1,432.00 | 4,772 |
| Aug 23, 2024 | 1,400.00 | 1,450.00 | 1,400.00 | 1,418.00 | 1,418.00 | 5,737 |
| Aug 22, 2024 | 1,430.00 | 1,456.00 | 1,400.00 | 1,416.00 | 1,416.00 | 12,703 |
| Aug 21, 2024 | 1,412.00 | 1,428.00 | 1,394.00 | 1,410.00 | 1,410.00 | 26,721 |
| Aug 20, 2024 | 1,400.00 | 1,450.00 | 1,400.00 | 1,410.00 | 1,410.00 | 9,988 |
| Aug 19, 2024 | 1,418.00 | 1,466.00 | 1,400.00 | 1,410.00 | 1,410.00 | 9,418 |
| Aug 16, 2024 | 1,406.00 | 1,420.00 | 1,398.10 | 1,402.00 | 1,402.00 | 25,335 |
| Aug 15, 2024 | 1,432.00 | 1,462.18 | 1,404.50 | 1,420.00 | 1,420.00 | 8,328 |
| Aug 14, 2024 | 1,406.00 | 1,470.00 | 1,406.00 | 1,420.00 | 1,420.00 | 16,063 |
| Aug 13, 2024 | 1,440.00 | 1,440.00 | 1,404.00 | 1,416.00 | 1,416.00 | 64,344 |
| Aug 12, 2024 | 1,410.00 | 1,416.00 | 1,372.00 | 1,416.00 | 1,416.00 | 8,741 |
| Aug 09, 2024 | 1,340.00 | 1,406.00 | 1,340.00 | 1,396.00 | 1,396.00 | 21,576 |
| Aug 08, 2024 | 1,330.00 | 1,364.00 | 1,330.00 | 1,360.00 | 1,360.00 | 13,322 |
| Aug 07, 2024 | 1,318.00 | 1,343.85 | 1,284.40 | 1,330.00 | 1,330.00 | 60,589 |
| Aug 06, 2024 | 1,268.00 | 1,304.00 | 1,242.31 | 1,300.00 | 1,300.00 | 13,459 |
| Aug 05, 2024 | 1,276.00 | 1,294.00 | 1,186.00 | 1,250.00 | 1,250.00 | 14,483 |
| Aug 02, 2024 | 1,276.00 | 1,322.00 | 1,276.00 | 1,294.00 | 1,294.00 | 11,267 |
| Aug 01, 2024 | 1,296.00 | 1,324.00 | 1,271.60 | 1,324.00 | 1,324.00 | 133,831 |
| Jul 31, 2024 | 1,320.00 | 1,399.37 | 1,252.00 | 1,300.00 | 1,300.00 | 96,786 |
| Jul 30, 2024 | 1,394.00 | 1,406.00 | 1,330.00 | 1,344.00 | 1,344.00 | 17,302 |
| Jul 29, 2024 | 1,412.00 | 1,447.95 | 1,390.00 | 1,396.00 | 1,396.00 | 6,164 |
| Jul 26, 2024 | 1,412.00 | 1,470.00 | 1,362.00 | 1,430.00 | 1,430.00 | 221,869 |
| Jul 25, 2024 | 1,398.00 | 1,452.00 | 1,358.00 | 1,368.00 | 1,368.00 | 24,079 |
| Jul 24, 2024 | 1,420.00 | 1,436.40 | 1,382.00 | 1,400.00 | 1,400.00 | 14,710 |
| Jul 23, 2024 | 1,416.00 | 1,437.55 | 1,406.00 | 1,420.00 | 1,420.00 | 12,132 |
| Jul 22, 2024 | 1,426.00 | 1,458.00 | 1,424.00 | 1,424.00 | 1,424.00 | 21,022 |
| Jul 19, 2024 | 1,450.00 | 1,498.00 | 1,432.00 | 1,450.00 | 1,450.00 | 10,386 |
| Jul 18, 2024 | 1,478.00 | 1,508.00 | 1,438.00 | 1,460.00 | 1,460.00 | 13,125 |
| Jul 17, 2024 | 1,474.00 | 1,528.00 | 1,470.00 | 1,494.00 | 1,494.00 | 5,296 |
| Jul 16, 2024 | 1,542.00 | 1,542.00 | 1,486.00 | 1,522.00 | 1,522.00 | 5,349 |
| Jul 15, 2024 | 1,530.00 | 1,561.27 | 1,520.00 | 1,524.00 | 1,524.00 | 9,719 |
| Jul 12, 2024 | 1,494.00 | 1,526.00 | 1,482.00 | 1,526.00 | 1,526.00 | 27,491 |
| Jul 11, 2024 | 1,498.00 | 1,520.00 | 1,480.00 | 1,520.00 | 1,520.00 | 31,678 |
| Jul 10, 2024 | 1,516.00 | 1,516.00 | 1,472.65 | 1,500.00 | 1,500.00 | 10,489 |
| Jul 09, 2024 | 1,488.00 | 1,520.00 | 1,452.00 | 1,492.00 | 1,492.00 | 13,093 |
| Jul 08, 2024 | 1,402.00 | 1,492.00 | 1,402.00 | 1,472.00 | 1,472.00 | 22,273 |
| Jul 05, 2024 | 1,470.00 | 1,470.00 | 1,428.00 | 1,428.00 | 1,428.00 | 10,601 |
| Jul 04, 2024 | 1,480.00 | 1,480.00 | 1,446.00 | 1,450.00 | 1,450.00 | 12,505 |
| Jul 03, 2024 | 1,432.00 | 1,452.00 | 1,404.00 | 1,452.00 | 1,452.00 | 35,079 |
| Jul 02, 2024 | 1,424.00 | 1,455.70 | 1,400.90 | 1,422.00 | 1,422.00 | 40,490 |
| Jul 01, 2024 | 1,450.00 | 1,524.00 | 1,424.00 | 1,424.00 | 1,424.00 | 14,694 |
| Jun 28, 2024 | 1,430.00 | 1,500.00 | 1,413.82 | 1,480.00 | 1,480.00 | 17,002 |
| Jun 27, 2024 | 1,462.00 | 1,478.50 | 1,450.00 | 1,450.00 | 1,450.00 | 67,202 |
| Jun 26, 2024 | 1,472.00 | 1,492.00 | 1,462.00 | 1,462.00 | 1,462.00 | 9,090 |
| Jun 25, 2024 | 1,454.00 | 1,488.00 | 1,450.00 | 1,488.00 | 1,488.00 | 13,211 |
| Jun 24, 2024 | 1,462.00 | 1,514.00 | 1,410.00 | 1,454.00 | 1,454.00 | 100,298 |
| Jun 21, 2024 | 1,438.00 | 1,476.00 | 1,404.00 | 1,476.00 | 1,476.00 | 54,952 |
| Jun 20, 2024 | 1,470.00 | 1,476.00 | 1,388.01 | 1,458.00 | 1,458.00 | 19,912 |
| Jun 19, 2024 | 1,400.00 | 1,494.00 | 1,400.00 | 1,476.00 | 1,476.00 | 64,119 |
| Jun 18, 2024 | 1,296.00 | 1,418.00 | 1,182.00 | 1,402.00 | 1,402.00 | 792,753 |
| Jun 17, 2024 | 1,568.00 | 1,600.00 | 1,560.00 | 1,560.00 | 1,560.00 | 40,409 |
| Jun 14, 2024 | 1,568.00 | 1,604.00 | 1,560.00 | 1,594.00 | 1,594.00 | 5,792 |
| Jun 13, 2024 | 1,610.00 | 1,610.00 | 1,560.00 | 1,584.00 | 1,584.00 | 14,372 |
| Jun 12, 2024 | 1,632.00 | 1,632.00 | 1,550.00 | 1,596.00 | 1,596.00 | 140,284 |
| Jun 11, 2024 | 1,550.00 | 1,600.00 | 1,550.00 | 1,556.00 | 1,556.00 | 14,676 |
| Jun 10, 2024 | 1,560.00 | 1,568.00 | 1,524.00 | 1,546.00 | 1,546.00 | 81,461 |
| Jun 07, 2024 | 1,550.00 | 1,593.40 | 1,534.00 | 1,554.00 | 1,554.00 | 78,699 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.