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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 11, 2025	354.5	343.5	343.5	358.5	340	692,331
September 10, 2025	355.5	354	354	359	348	1.2M
September 09, 2025	346	350.5	350.5	355.5	345.5	879,856
September 08, 2025	346.5	347	347	348.5	343.5	296,658
September 05, 2025	339.5	346	346	347	337.83	930,514
September 04, 2025	335	339	339	341.5	335	518,455
September 03, 2025	340.5	336	336	340.5	333	1.09M
September 02, 2025	359.5	338.5	338.5	359.5	338.5	798,307
September 01, 2025	344.8	347	347	350.5	341.4	425,587
August 29, 2025	349	348	348	351	343.81	267,061
August 28, 2025	334	349.5	349.5	352.5	334	406,900
August 27, 2025	350.5	349.5	349.5	360	347.22	528,802
August 26, 2025	364.5	356	356	364.5	354	500,543
August 22, 2025	362	367	367	369	359	371,423
August 21, 2025	363	363	363	370.5	350.5	434,340
August 20, 2025	368.5	370	361.8	370.5	360.5	710,598
August 19, 2025	360.5	368.5	360.33	372.5	360.5	145,011
August 18, 2025	365	367	358.87	369	363.5	187,958
August 15, 2025	367	365	365	371	364	92,266
August 14, 2025	362.5	365.5	365.5	367.5	360.5	147,561
August 13, 2025	373	364.5	364.5	376.5	363.5	255,174
August 12, 2025	381.5	373.5	373.5	385	371.5	130,786
August 11, 2025	365	381.5	381.5	383.5	365	159,325
August 08, 2025	384	383	383	384.5	377.5	104,474
August 07, 2025	363	384	384	388	363	518,262
August 06, 2025	370	377	377	378.5	367	761,723
August 05, 2025	392	368.5	368.5	392	367	116,322
August 04, 2025	366.5	374.5	374.5	375.5	365.75	875,437
August 01, 2025	366.5	366	366	371	362.5	376,758
July 31, 2025	363	370	370	372.5	362.5	365,583
July 30, 2025	359.5	363	363	364.5	357	475,767
July 29, 2025	360.5	360.5	360.5	369.5	360.5	242,874

XPS Pensions Group plc (XPS.L) LSE