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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 25, 2025	11.25	11.25	11.25	11.5	11	180,065
November 24, 2025	11.25	11.25	11.25	11.48	11	219,991
November 21, 2025	11.25	11.25	11.25	11.5	11.17	246,668
November 20, 2025	11.25	11.25	11.25	11.48	11.17	13,395
November 19, 2025	11.25	11.25	11.25	11.25	11.17	2,000
November 18, 2025	11.25	11.25	11.25	11.4	11	317,710
November 17, 2025	11.3	11.25	11.25	11.3	11	366,134
November 14, 2025	11.5	11.25	11.25	11.5	11	18,665
November 13, 2025	11.25	11.25	11.25	11.25	11	11,710
November 12, 2025	11.25	11.5	11.5	11.5	11	78,085
November 11, 2025	11.25	11.25	11.25	11.3	11	90,594
November 10, 2025	11.5	11.25	11.25	11.5	11	112,237
November 07, 2025	11.75	11.25	11.25	12	10.8	888,677
November 06, 2025	11.75	11.75	11.75	11.75	11.75	2.1M
November 05, 2025	11.75	11.75	11.75	12	11.5	209,686
November 04, 2025	11.75	11.75	11.75	11.75	11.5	18,643
November 03, 2025	12.5	11.75	11.75	12.5	11.3	7,299
October 31, 2025	12	11.75	11.75	12	11.5	154,323
October 30, 2025	12	12	12	12	11.62	160,741
October 29, 2025	11.75	12	12	12	11.5	116,777
October 28, 2025	11.75	11.75	11.75	11.82	11.61	326,548
October 27, 2025	11.75	11.75	11.75	11.75	11.5	4,489
October 24, 2025	11.75	11.75	11.75	11.98	11.58	11,470
October 23, 2025	11.75	11.75	11.75	11.99	11.5	192,574
October 22, 2025	12.25	11.75	11.75	12.5	11.55	504,582
October 21, 2025	12.25	12.25	12.25	12.25	12.2	56,658
October 20, 2025	12.25	12.25	12.25	12.75	12.18	229,668
October 17, 2025	12.25	12.25	12.25	12.49	12.15	17,519
October 16, 2025	12.5	12.25	12.25	13	12	385,069
October 15, 2025	13	12.5	12.5	13	12	65,265
October 14, 2025	13.5	12.75	12.75	13.5	12	3.58M
October 13, 2025	13	13.5	13.5	14	13	352,267
October 10, 2025	13.25	13.5	13.5	13.5	13	356,760
October 09, 2025	13.5	12.7	12.7	13.5	12.7	172,395
October 08, 2025	13.5	13.5	13.5	13.95	13	493,975
October 07, 2025	13.5	13.5	13.5	13.95	13.21	8,342
October 06, 2025	13.5	13.5	13.5	14	13.21	306,318
October 03, 2025	13.5	13.5	13.5	14	13.4	2,614
October 02, 2025	13.5	13.5	13.5	14	13.38	734,468
October 01, 2025	13.5	13.5	13.5	14	13.22	323,099
September 30, 2025	13.5	13.5	13.5	14	13.5	101,229
September 29, 2025	13.5	13.5	13.5	14	13.18	139,458
September 26, 2025	13.35	13.5	13.5	13.74	13	422,759
September 25, 2025	13.35	13.35	13.35	13.35	13.18	130,000
September 24, 2025	13.5	13.35	13.35	14	13	1.4M
September 23, 2025	13.25	13.5	13.5	14	13	1.5M
September 22, 2025	12.25	13	13	13.5	12	1.06M
September 19, 2025	11.75	12.25	12.25	12.4	11.5	942,369
September 18, 2025	11.75	11.75	11.75	12	11.5	57,567
September 17, 2025	11.75	11.75	11.75	11.75	11.75	333,200
September 16, 2025	11.75	11.75	11.75	11.75	11.55	25,509
September 15, 2025	11.75	11.75	11.75	11.75	11.53	101,275
September 12, 2025	11.4	11.6	11.6	11.95	11	86,246

XP Factory Plc (XPF.L) LSE