Xeros Technology Group plc (XSG.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 12:17PM BST. Market open.
Time Period:
Jun 24, 2023 - Jun 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 24, 2024 | 0.0000 | 1.5000 | 1.4500 | 1.4500 | 1.4500 | 29,112 |
| Jun 21, 2024 | 1.4750 | 1.4730 | 1.4530 | 1.4750 | 1.4750 | 261,876 |
| Jun 20, 2024 | 1.4750 | 1.5000 | 1.4530 | 1.4800 | 1.4800 | 46,845 |
| Jun 19, 2024 | 1.5000 | 1.4950 | 1.4500 | 1.4750 | 1.4750 | 1,189,427 |
| Jun 18, 2024 | 1.5000 | 1.4900 | 1.4550 | 1.4900 | 1.4900 | 86,346 |
| Jun 17, 2024 | 1.5000 | 1.5430 | 1.4550 | 1.5000 | 1.5000 | 718,584 |
| Jun 14, 2024 | 1.5000 | 1.5500 | 1.4900 | 1.5500 | 1.5500 | 356,609 |
| Jun 13, 2024 | 1.5000 | 1.4600 | 1.4600 | 1.5000 | 1.5000 | 90,100 |
| Jun 12, 2024 | 1.5000 | 1.5500 | 1.4640 | 1.5000 | 1.5000 | 106,414 |
| Jun 11, 2024 | 1.5000 | 1.5500 | 1.4640 | 1.5000 | 1.5000 | 558,629 |
| Jun 10, 2024 | 1.5000 | 1.5460 | 1.4640 | 1.5000 | 1.5000 | 687,186 |
| Jun 07, 2024 | 1.5000 | 1.5500 | 1.4610 | 1.5000 | 1.5000 | 738,855 |
| Jun 06, 2024 | 1.4500 | 1.5250 | 1.4500 | 1.5000 | 1.5000 | 2,340,813 |
| Jun 05, 2024 | 1.4250 | 1.5000 | 1.3800 | 1.4500 | 1.4500 | 6,662 |
| Jun 04, 2024 | 1.3250 | 1.4970 | 1.3000 | 1.4250 | 1.4250 | 3,892,098 |
| Jun 03, 2024 | 1.3250 | 1.3490 | 1.3030 | 1.3250 | 1.3250 | 1,889,850 |
| May 31, 2024 | 1.3250 | 1.3300 | 1.3000 | 1.3250 | 1.3250 | 391,306 |
| May 30, 2024 | 1.3250 | 1.3300 | 1.3100 | 1.3250 | 1.3250 | 530,523 |
| May 29, 2024 | 1.3250 | 1.3500 | 1.3000 | 1.3250 | 1.3250 | 3,995,282 |
| May 28, 2024 | 1.3250 | 1.3800 | 1.3000 | 1.3800 | 1.3800 | 1,222,178 |
| May 24, 2024 | 1.3250 | 1.3130 | 1.3130 | 1.3250 | 1.3250 | 160,857 |
| May 23, 2024 | 1.3250 | 1.3470 | 1.3000 | 1.3250 | 1.3250 | 578,528 |
| May 22, 2024 | 1.3250 | 1.3500 | 1.3000 | 1.3500 | 1.3500 | 88,872 |
| May 21, 2024 | 1.3250 | 1.3480 | 1.3000 | 1.3000 | 1.3000 | 756,406 |
| May 20, 2024 | 1.3250 | 1.3200 | 1.3160 | 1.3250 | 1.3250 | 3,076,934 |
| May 17, 2024 | 1.3250 | 1.3170 | 1.3000 | 1.3250 | 1.3250 | 343,534 |
| May 16, 2024 | 1.3250 | 1.3470 | 1.3190 | 1.3250 | 1.3250 | 151,499 |
| May 15, 2024 | 1.3250 | 1.3200 | 1.3190 | 1.3250 | 1.3250 | 154,855 |
| May 14, 2024 | 1.3250 | 1.3500 | 1.3050 | 1.3250 | 1.3250 | 179,775 |
| May 13, 2024 | 1.3250 | 1.3500 | 1.3000 | 1.3250 | 1.3250 | 196 |
| May 10, 2024 | 1.3250 | 1.3400 | 1.3070 | 1.3250 | 1.3250 | 337,856 |
| May 09, 2024 | 1.3250 | 1.3050 | 1.3050 | 1.3250 | 1.3250 | 3,450 |
| May 08, 2024 | 1.3250 | 1.3240 | 1.3070 | 1.3250 | 1.3250 | 6,981 |
| May 07, 2024 | 1.3250 | 1.3400 | 1.3020 | 1.3250 | 1.3250 | 362,019 |
| May 03, 2024 | 1.3750 | 1.3500 | 1.3000 | 1.3250 | 1.3250 | 973,219 |
| May 02, 2024 | 1.3750 | 1.4500 | 1.3000 | 1.3750 | 1.3750 | 101,978 |
| May 01, 2024 | 1.3750 | 1.4200 | 1.3540 | 1.3750 | 1.3750 | 23,096 |
| Apr 30, 2024 | 1.3750 | 1.4200 | 1.3220 | 1.3750 | 1.3750 | 289,258 |
| Apr 29, 2024 | 1.3750 | 1.4200 | 1.3000 | 1.3750 | 1.3750 | 661,132 |
| Apr 26, 2024 | 1.4000 | 1.4070 | 1.2100 | 1.3750 | 1.3750 | 2,234,263 |
| Apr 25, 2024 | 1.4000 | 1.5100 | 1.3600 | 1.4000 | 1.4000 | 689,514 |
| Apr 24, 2024 | 1.4500 | 1.5000 | 1.3500 | 1.4000 | 1.4000 | 356,925 |
| Apr 23, 2024 | 1.4500 | 1.4390 | 1.4100 | 1.4500 | 1.4500 | 102,074 |
| Apr 22, 2024 | 1.4500 | 1.4940 | 1.4100 | 1.4500 | 1.4500 | 25,764 |
| Apr 19, 2024 | 1.4250 | 1.4400 | 1.3980 | 1.4500 | 1.4500 | 753,599 |
| Apr 18, 2024 | 1.4000 | 1.3750 | 1.3200 | 1.4250 | 1.4250 | 164,050 |
| Apr 17, 2024 | 1.4000 | 1.4890 | 1.3000 | 1.4000 | 1.4000 | 1,149,186 |
| Apr 16, 2024 | 1.4000 | 1.3950 | 1.3950 | 1.4000 | 1.4000 | 71,684 |
| Apr 15, 2024 | 1.3000 | 1.5380 | 1.2500 | 1.4000 | 1.4000 | 523,730 |
| Apr 12, 2024 | 1.4250 | 1.4500 | 1.2000 | 1.3000 | 1.3000 | 3,906,125 |
| Apr 11, 2024 | 1.4500 | 1.4500 | 1.4000 | 1.4250 | 1.4250 | 997,787 |
| Apr 10, 2024 | 1.5500 | 1.5000 | 1.4500 | 1.4500 | 1.4500 | 544,344 |
| Apr 09, 2024 | 1.6000 | 1.7000 | 1.7000 | 1.6000 | 1.6000 | 100 |
| Apr 08, 2024 | 1.6000 | 1.7300 | 1.5000 | 1.6000 | 1.6000 | 600,926 |
| Apr 05, 2024 | 1.6000 | 1.7000 | 1.5000 | 1.6000 | 1.6000 | 4,777,953 |
| Apr 04, 2024 | 1.8500 | 1.8940 | 1.8000 | 1.8500 | 1.8500 | 26,994 |
| Apr 03, 2024 | 2.0000 | 2.0000 | 1.8000 | 1.8500 | 1.8500 | 247,565 |
| Apr 02, 2024 | 2.1000 | 2.2000 | 2.0000 | 2.0000 | 2.0000 | 3,019 |
| Mar 28, 2024 | 2.1000 | 2.0000 | 2.0000 | 2.1000 | 2.1000 | 153 |
| Mar 27, 2024 | 2.2000 | 2.1870 | 1.9000 | 2.1000 | 2.1000 | 217,234 |
| Mar 26, 2024 | 2.3000 | 2.4000 | 2.0000 | 2.2000 | 2.2000 | 35,575 |
| Mar 25, 2024 | 2.3500 | 2.4000 | 2.2000 | 2.3000 | 2.3000 | 38,105 |
| Mar 22, 2024 | 2.5500 | 2.5500 | 2.2000 | 2.4400 | 2.4400 | 32,149 |
| Mar 21, 2024 | 2.5500 | 2.5500 | 2.5000 | 2.5500 | 2.5500 | 18,778 |
| Mar 20, 2024 | 2.7500 | 2.7000 | 2.4500 | 2.4500 | 2.4500 | 30,042 |
| Mar 19, 2024 | 2.7500 | 2.7300 | 2.7000 | 2.7500 | 2.7500 | 16,302 |
| Mar 18, 2024 | 2.7500 | 2.7250 | 2.7050 | 2.7500 | 2.7500 | 20,091 |
| Mar 15, 2024 | 2.7500 | 2.7250 | 2.7050 | 2.7500 | 2.7500 | 8,386 |
| Mar 14, 2024 | 2.7500 | 2.7250 | 2.7000 | 2.7500 | 2.7500 | 27,915 |
| Mar 13, 2024 | 2.7500 | 2.7250 | 2.7000 | 2.7500 | 2.7500 | 45,370 |
| Mar 12, 2024 | 2.7500 | 2.7300 | 2.7000 | 2.7500 | 2.7500 | 126,396 |
| Mar 11, 2024 | 2.7500 | 2.8000 | 2.7100 | 2.7500 | 2.7500 | 33,412 |
| Mar 08, 2024 | 2.7500 | 2.7400 | 2.7100 | 2.7500 | 2.7500 | 10,012 |
| Mar 07, 2024 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | - |
| Mar 06, 2024 | 2.7500 | 2.7900 | 2.7100 | 2.7500 | 2.7500 | 512 |
| Mar 05, 2024 | 2.7500 | 2.8000 | 2.7100 | 2.7500 | 2.7500 | 3,572 |
| Mar 04, 2024 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | - |
| Mar 01, 2024 | 2.7500 | 2.7950 | 2.7950 | 2.7500 | 2.7500 | 4,293 |
| Feb 29, 2024 | 2.7500 | 2.8000 | 2.7000 | 2.7500 | 2.7500 | 4,572 |
| Feb 28, 2024 | 3.0500 | 3.1000 | 2.7360 | 2.7500 | 2.7500 | 255,354 |
| Feb 27, 2024 | 3.1000 | 3.1000 | 2.8000 | 3.0500 | 3.0500 | 621,565 |
| Feb 26, 2024 | 3.1000 | 3.0100 | 3.0000 | 3.1000 | 3.1000 | 4,129 |
| Feb 23, 2024 | 3.1500 | 3.2000 | 3.0880 | 3.1000 | 3.1000 | 17,882 |
| Feb 22, 2024 | 3.1500 | 3.0880 | 3.0880 | 3.1500 | 3.1500 | 3,163 |
| Feb 21, 2024 | 3.1500 | 3.2800 | 3.0000 | 3.1500 | 3.1500 | 112,451 |
| Feb 20, 2024 | 3.5500 | 3.5000 | 3.0880 | 3.1500 | 3.1500 | 218,418 |
| Feb 19, 2024 | 3.5500 | 3.7500 | 3.3000 | 3.5500 | 3.5500 | 3,787 |
| Feb 16, 2024 | 3.7500 | 3.9000 | 3.3000 | 3.5500 | 3.5500 | 79,749 |
| Feb 15, 2024 | 3.7500 | 3.5300 | 3.5000 | 3.7500 | 3.7500 | 141,046 |
| Feb 14, 2024 | 3.7500 | 4.0000 | 3.4100 | 3.7500 | 3.7500 | 223,858 |
| Feb 13, 2024 | 3.7500 | 3.7800 | 3.5550 | 3.7500 | 3.7500 | 105,482 |
| Feb 12, 2024 | 3.7500 | 3.5550 | 3.5550 | 3.7500 | 3.7500 | 15,140 |
| Feb 09, 2024 | 3.7500 | 3.7500 | 3.5150 | 3.7500 | 3.7500 | 79,167 |
| Feb 08, 2024 | 3.7500 | 4.0000 | 3.5000 | 3.7500 | 3.7500 | 1,238,228 |
| Feb 07, 2024 | 3.4500 | 4.0000 | 3.4000 | 3.8000 | 3.8000 | 3,676,600 |
| Feb 06, 2024 | 3.4500 | 3.5000 | 3.4000 | 3.5000 | 3.5000 | 2,073,404 |
| Feb 05, 2024 | 3.4500 | 3.4950 | 3.4300 | 3.4500 | 3.4500 | 410,208 |
| Feb 02, 2024 | 3.3500 | 3.4900 | 3.3000 | 3.4500 | 3.4500 | 1,098,227 |
| Feb 01, 2024 | 3.3500 | 3.3400 | 3.3160 | 3.3500 | 3.3500 | 48,297 |
| Jan 31, 2024 | 3.3500 | 3.3160 | 3.3160 | 3.3500 | 3.3500 | 10 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.