XP Power Limited - XPP.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	1,350	1,382	1,382	1,388	1,328	19,375
February 19, 2026	1,386	1,338	1,338	1,386	1,324	89,470
February 18, 2026	1,376	1,390	1,390	1,392	1,374	19,567
February 17, 2026	1,420	1,376	1,376	1,424	1,376	271,254
February 16, 2026	1,466	1,408	1,408	1,466	1,408	100,152
February 13, 2026	1,394.03	1,424	1,424	1,440	1,359	39,624
February 12, 2026	1,388	1,420	1,420	1,428.9	1,375.96	34,198
February 11, 2026	1,360	1,370	1,370	1,380	1,349.31	27,760
February 10, 2026	1,325.12	1,356	1,356	1,363.92	1,292	15,718
February 09, 2026	1,311.2	1,334	1,334	1,340	1,292	10,259
February 06, 2026	1,344	1,298	1,298	1,344	1,292	13,138
February 05, 2026	1,332	1,316	1,316	1,338	1,304.4	26,144
February 04, 2026	1,297.43	1,336	1,336	1,362	1,297.43	35,443
February 03, 2026	1,258	1,320	1,320	1,326.94	1,226	27,268
February 02, 2026	1,253.27	1,254	1,254	1,258	1,229.2	51,300
January 30, 2026	1,238.45	1,240	1,240	1,248	1,212	54,230
January 29, 2026	1,204	1,230	1,230	1,240	1,186.2	68,123
January 28, 2026	1,246	1,224	1,224	1,274	1,224	30,960
January 27, 2026	1,188	1,260	1,260	1,274.8	1,188	31,663
January 26, 2026	1,187.1	1,196	1,196	1,198	1,154	87,831
January 23, 2026	1,140	1,202	1,202	1,212.84	1,129.72	359,872
January 22, 2026	1,048	1,116	1,116	1,120	1,048	126,250
January 21, 2026	1,002	1,052	1,052	1,056	1,002	23,653
January 20, 2026	1,040	1,020	1,020	1,040	994.25	349,966
January 19, 2026	926	1,012	1,012	1,040	920.54	545,066
January 16, 2026	873.53	905	905	923.58	862.84	103,229
January 15, 2026	891	877	877	900	860	56,384
January 14, 2026	903.49	901	901	933.14	901	9,667
January 13, 2026	922.21	915	915	926	913.41	9,288
January 12, 2026	900	911	911	935	900	46,625
January 09, 2026	895.03	920	920	930.3	895.03	73,797
January 08, 2026	929	896	896	929	884.37	10,828
January 07, 2026	884.25	885	885	905	883	23,104
January 06, 2026	914	902	902	914	895	21,069
January 05, 2026	887.81	900	900	925	885	18,938
January 02, 2026	927	894	894	927	894	28,040
December 31, 2025	927	900	900	927	883.98	27,640
December 30, 2025	923	900	900	923	889.95	19,312
December 29, 2025	899	905	905	908	865.32	12,370
December 24, 2025	867	870	870	896	867	5,303
December 23, 2025	890	890	890	899	867	335,241
December 22, 2025	875.31	890	890	903	873.32	62,535
December 19, 2025	900	900	900	920	884	91,100
December 18, 2025	883	898	898	919	883	8,629
December 17, 2025	884	898	898	904.53	875	34,995
December 16, 2025	914.48	905	905	919	898	7,748
December 15, 2025	880.36	904	904	915	880.36	27,029
December 12, 2025	917	903	903	917	882	12,088
December 11, 2025	920	900	900	920	884	30,271
December 10, 2025	900	906	906	906	874	11,380
December 09, 2025	900	888	888	918.57	869	20,916
December 08, 2025	925.67	917	917	930	908	10,110
December 05, 2025	959.7	930	930	959.7	918.86	20,256
December 04, 2025	901.97	956	956	973	888	44,118
December 03, 2025	898	899	899	910	867.29	85,787
December 02, 2025	900	890	890	902	849.23	113,396
December 01, 2025	906	898	898	934	888	13,432
November 28, 2025	903.9	911	911	919	899	15,339
November 27, 2025	932	904	904	932.46	892	21,917
November 26, 2025	909.41	907	907	922	907	6,880

XP Power Limited (XPP.L) LSE