XP Factory Plc - XPF.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	11.75	11.25	11.25	12	11.25	220,380
February 19, 2026	11.75	11.75	11.75	12	11.5	83,857
February 18, 2026	12	11.75	11.75	12	11.75	2.07M
February 17, 2026	12	12	12	12.45	11.5	71,779
February 16, 2026	12.5	12	12	12.5	12	351,651
February 13, 2026	11.75	12.5	12.5	13	11.75	1.39M
February 12, 2026	11.75	11.75	11.75	12	11.75	110,078
February 11, 2026	12.35	11.75	11.75	12.5	11.5	359,608
February 10, 2026	13	12.35	12.35	13	12.35	550,078
February 09, 2026	13.85	13	13	14.19	13	389,317
February 06, 2026	14	13.85	13.85	14.5	13.6	1.07M
February 05, 2026	13.5	14	14	14.17	13	4.79M
February 04, 2026	13.5	13.5	13.5	14	13.27	2.64M
February 03, 2026	14	13.5	13.5	14.25	13.27	575,824
February 02, 2026	11.25	14.25	14.25	15.5	11.1	12.41M
January 30, 2026	14.25	14	14	14.5	13.5	285,094
January 29, 2026	14	14.25	14.25	14.3	14	130,458
January 28, 2026	14	14.25	14.25	14.34	14	294,458
January 27, 2026	14.25	14.25	14.25	14.5	14	682,131
January 26, 2026	14.25	14.25	14.25	14.5	14	702,736
January 23, 2026	14	14	14	14.5	13.5	1.44M
January 22, 2026	13.75	14	14	14.38	13.5	546,167
January 21, 2026	13.75	13.75	13.75	14	13.5	56,029
January 20, 2026	13.75	13.75	13.75	13.75	13.7	1.54M
January 19, 2026	13.75	13.75	13.75	14	13.5	169,057
January 16, 2026	13.75	13.52	13.52	14	13.5	218,107
January 15, 2026	13.5	13.6	13.6	13.98	13	247,358
January 14, 2026	13	13.5	13.5	14	12.78	905,653
January 13, 2026	12.75	13	13	13	12.5	194,102
January 12, 2026	12.75	12.75	12.75	12.98	12.5	809,834
January 09, 2026	12.75	12.75	12.75	13	11.65	332,119
January 08, 2026	12.75	12.75	12.75	13	12.5	3.27M
January 07, 2026	12.75	12.8	12.8	13	12.5	451,852
January 06, 2026	13	12.75	12.75	13.24	12.5	6,603
January 05, 2026	13	13	13	13.47	12.72	112,808
January 02, 2026	13	13	13	13.47	12.71	32,605
December 31, 2025	13	13	13	13	12.5	637,310
December 30, 2025	12.75	13	13	13	12.5	1.76M
December 29, 2025	12.75	12.8	12.8	13	12.6	753,261
December 24, 2025	12.75	12.75	12.75	13	12.5	6,059
December 23, 2025	12.75	12.75	12.75	13	12.5	153,005
December 22, 2025	12	12.75	12.75	13	12	674,141
December 19, 2025	12.25	12	12	12.5	12	189,580
December 18, 2025	11.75	12.25	12.25	12.25	11.5	860,410
December 17, 2025	10.75	11.5	11.5	11.5	10.55	651,810
December 16, 2025	10.25	10.75	10.75	11	10.25	931,700
December 15, 2025	10.65	10.25	10.25	10.8	10.12	247,887
December 12, 2025	10.75	10.65	10.65	11	10.5	485,719
December 11, 2025	10.75	10.75	10.75	10.87	10.5	69,339
December 10, 2025	10.75	10.75	10.75	11	10.53	206,152
December 09, 2025	11.5	10.75	10.75	12	10.62	460,554
December 08, 2025	11.25	11.5	11.5	11.75	11	382,922
December 05, 2025	11.25	11.25	11.25	11.5	11	24,473
December 04, 2025	11.25	11.25	11.25	11.3	11.21	133,986
December 03, 2025	11.25	11.25	11.25	11.25	11.25	280,000
December 02, 2025	11.25	11.25	11.25	11.4	11.25	33,447
December 01, 2025	11.25	11.25	11.25	11.25	11.18	89,561
November 28, 2025	11.25	11.25	11.25	11.25	11.13	745,547
November 27, 2025	11.25	11.25	11.25	11.5	11	284,902
November 26, 2025	11.17	11.25	11.25	11.45	11.17	447,891

XP Factory Plc (XPF.L) LSE