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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	10	10	10	10.5	10	159,602
September 04, 2025	10	10.4	10.4	10.4	9.96	530,292
September 03, 2025	10	10	10	10	9.95	1.67M
September 02, 2025	10	10	10	10	10	175,976
September 01, 2025	9.61	10	10	10	9.5	1.67M
August 29, 2025	9.98	9.75	9.75	10	9.51	883,296
August 28, 2025	9.9	9.85	9.85	10.2	9.75	215,801
August 27, 2025	10.4	10	10	10.5	9.86	43,464
August 26, 2025	10	10	10	10.5	10	242,315
August 22, 2025	9.73	9.75	9.75	10	9.73	131,624
August 21, 2025	9.5	10	10	10	9.5	143,455
August 20, 2025	9.6	9.75	9.75	9.75	9.6	100,595
August 19, 2025	10	9.75	9.75	10	9.5	148,610
August 18, 2025	9.88	9.75	9.75	10	9.51	72,254
August 15, 2025	9.68	9.75	9.75	10	9.53	110,472
August 14, 2025	9.5	9.6	9.6	10	9.5	495,756
August 13, 2025	10	9.5	9.5	10.5	9.5	539,959
August 12, 2025	11	10.65	10.65	11.2	10.16	101,847
August 11, 2025	10.12	10.5	10.5	10.7	10.12	43,212
August 08, 2025	10.75	10.5	10.5	10.98	10.5	109,731
August 07, 2025	10.98	10.75	10.75	10.98	10.53	84,331
August 06, 2025	10.53	10.75	10.75	10.8	10.53	61,523
August 05, 2025	10.9	10.75	10.75	10.99	10.3	43,937
August 04, 2025	10.84	10.75	10.75	11.5	10.5	121,039
August 01, 2025	11.5	11.15	11.15	11.5	10.8	14,289
July 31, 2025	10.8	11.15	11.15	11.15	10.8	236
July 30, 2025	10.8	11.15	11.15	11.48	10.8	62,537
July 29, 2025	11.11	11.15	11.15	11.5	11	70,122
July 28, 2025	11.08	11.25	11.25	11.25	11.08	188,308
July 25, 2025	11	11.25	11.25	11.25	11	3,900
July 24, 2025	11.25	11.25	11.25	11.25	11.25	0
July 23, 2025	11.23	11.25	11.25	11.4	11	100,543
July 22, 2025	10.8	11.25	11.25	11.25	10.8	178,000
July 21, 2025	10.97	10.9	10.9	11	10.81	186,425
July 18, 2025	11.25	10.9	10.9	11.47	10.6	221,164
July 17, 2025	11	11.25	11.25	11.29	11	29,480
July 16, 2025	10.8	11.25	11.25	11.25	10.8	51,880
July 15, 2025	11.05	11.25	11.25	11.3	11.05	3,100
July 14, 2025	11.1	11.25	11.25	11.35	11	87,699
July 11, 2025	11.5	11.25	11.25	11.5	11	754,304
July 10, 2025	11.25	11.25	11.25	11.47	10.8	83,636
July 09, 2025	11.08	11.25	11.25	11.29	11	66,624
July 08, 2025	11.05	11.25	11.25	11.4	11	47,257
July 07, 2025	11.25	11.25	11.25	11.25	11.25	0
July 04, 2025	11	11.25	11.25	11.5	11	154,347
July 03, 2025	11.95	11.5	11.5	12	11.11	222,494
July 02, 2025	12.05	12	12	12.5	12	91,867
July 01, 2025	12.5	12.25	12.25	12.53	12.1	243,040
June 30, 2025	12.5	12.65	12.65	12.8	12.5	144,668
June 27, 2025	12.53	12.65	12.65	12.65	12.52	21,915
June 26, 2025	12.9	12.65	12.65	12.9	12.53	204,364
June 25, 2025	12.7	12.75	12.75	13.5	12.5	112,886
June 24, 2025	12.7	13.1	13.1	13.1	12.7	30,181
June 23, 2025	12.78	13.1	13.1	13.1	12.78	31,277
June 20, 2025	12.7	13.1	13.1	13.1	12.7	20,147
June 19, 2025	13.5	13.1	13.1	13.5	12.93	37,076
June 18, 2025	13.1	13.1	13.1	13.1	13.1	0
June 17, 2025	12.66	13.1	13.1	13.14	12.66	310,000
June 16, 2025	13.5	13.1	13.1	13.8	12.98	66,743
June 13, 2025	13.28	13.1	13.1	14	13	407,990

XP Factory Plc (XPF.L) LSE