XPS Pensions Group plc - XPS.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	356.5	345	345	356.5	337	574,245
December 03, 2025	334.5	340	340	343	334.5	751,851
December 02, 2025	348.5	340	340	357.5	336.5	3.62M
December 01, 2025	368.5	355.5	355.5	368.5	353	3.4M
November 28, 2025	358	362	362	362	356	1.08M
November 27, 2025	358.5	355	355	358.5	350.5	592,595
November 26, 2025	351	353	353	354	346	772,241
November 25, 2025	338.5	350	350	350	338.5	1.38M
November 24, 2025	334	342.5	342.5	345.5	334	2.46M
November 21, 2025	316	333	333	335.5	307	2.32M
November 20, 2025	335.5	314	314	353	313.5	3.42M
November 19, 2025	338	336.5	336.5	344.5	336.5	917,359
November 18, 2025	340	338.5	338.5	343	338.5	488,975
November 17, 2025	348	344	344	349.5	343	227,460
November 14, 2025	346	348.5	348.5	349	342.5	664,280
November 13, 2025	348.5	349.5	349.5	351.5	347.5	525,636
November 12, 2025	350	348	348	352.5	347	950,683
November 11, 2025	334.5	350	350	350.5	334.5	862,596
November 10, 2025	336.7	336	336	341.5	335.5	865,506
November 07, 2025	350	335.5	335.5	350	335	1.81M
November 06, 2025	333.5	338.5	338.5	347.5	333.5	400,435
November 05, 2025	339.5	344.5	344.5	345.5	339	352,806
November 04, 2025	325.5	341.5	341.5	343	325.5	3.6M
November 03, 2025	328.5	340.5	340.5	342	328.5	506,438
October 31, 2025	325.5	337.5	337.5	344.5	325.5	581,165
October 30, 2025	340.5	341	341	344	336	171,341
October 29, 2025	352.5	341.5	341.5	352.5	340.5	146,197
October 28, 2025	329	342.5	342.5	345.5	329	232,747
October 27, 2025	327.5	344	344	347.5	327.5	538,618
October 24, 2025	342	344	344	345.5	335	276,486
October 23, 2025	348	341	341	348	338.5	669,457
October 22, 2025	337	340.5	340.5	341.5	335	570,575
October 21, 2025	340.5	336	336	342	332.4	508,096
October 20, 2025	334.5	338	338	339	334.5	236,665
October 17, 2025	330.5	335.5	335.5	342.33	327	843,018
October 16, 2025	363	339.5	339.5	363	338.5	2.51M
October 15, 2025	328.5	346.5	346.5	348	328.5	665,229
October 14, 2025	348.5	346.5	346.5	348.5	341.5	270,355
October 13, 2025	350.5	348.5	348.5	351.5	346	246,717
October 10, 2025	351.5	348	348	351.5	346.5	220,747
October 09, 2025	333.5	351	351	351.5	333.5	331,239
October 08, 2025	351	350	350	353.5	344.5	1.3M
October 07, 2025	349.5	347.5	347.5	351	345	590,986
October 06, 2025	346	349	349	351	345	360,237
October 03, 2025	347.5	349.5	349.5	352	344	562,474
October 02, 2025	339	347.5	347.5	347.5	338	714,106
October 01, 2025	331.5	338	338	341.5	331.5	353,251
September 30, 2025	332.5	339	339	340	330.5	422,802
September 29, 2025	346	332.5	332.5	346	330	539,942
September 26, 2025	328	330	330	333.5	327.05	506,451
September 25, 2025	334.5	329.5	329.5	336.5	329.5	368,104
September 24, 2025	340.5	335	335	340.5	335	559,749
September 23, 2025	335	338	338	347.5	335	217,806
September 22, 2025	355	342	342	355	338.5	301,084
September 19, 2025	343	341.5	341.5	345	337	1.46M
September 18, 2025	341.5	344.5	344.5	344.5	337	726,138
September 17, 2025	336	339	339	342	335.5	704,684
September 16, 2025	324	334.5	334.5	342.5	324	1.48M
September 15, 2025	347.5	339.5	339.5	347.5	335.5	582,999
September 12, 2025	357	339	339	357	338.5	1.4M

XPS Pensions Group plc (XPS.L) LSE