XP Factory Plc (AIM:XPF)
London · Delayed Price · Currency is GBP · Price in GBX 13.50
+0.80 (6.30%)
Oct 10, 2025, 4:44 PM GMT+1
XP Factory Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 13.25 | 13.50 | 13.00 | 13.50 | 13.50 | 6.30% | 356,760 |
| Oct 9, 2025 | 13.50 | 13.50 | 12.70 | 12.70 | 12.70 | -5.93% | 172,395 |
| Oct 8, 2025 | 13.50 | 13.95 | 13.00 | 13.50 | 13.50 | - | 493,975 |
| Oct 7, 2025 | 13.50 | 13.95 | 13.21 | 13.50 | 13.50 | - | 8,342 |
| Oct 6, 2025 | 13.50 | 14.00 | 13.21 | 13.50 | 13.50 | - | 306,318 |
| Oct 3, 2025 | 13.50 | 14.00 | 13.40 | 13.50 | 13.50 | - | 2,614 |
| Oct 2, 2025 | 13.50 | 14.00 | 13.38 | 13.50 | 13.50 | - | 734,468 |
| Oct 1, 2025 | 13.50 | 14.00 | 13.22 | 13.50 | 13.50 | - | 323,099 |
| Sep 30, 2025 | 13.50 | 14.00 | 13.50 | 13.50 | 13.50 | - | 101,229 |
| Sep 29, 2025 | 13.50 | 14.00 | 13.18 | 13.50 | 13.50 | - | 139,458 |
| Sep 26, 2025 | 13.35 | 13.74 | 13.00 | 13.50 | 13.50 | 1.12% | 422,759 |
| Sep 25, 2025 | 13.35 | 13.35 | 13.18 | 13.35 | 13.35 | - | 130,000 |
| Sep 24, 2025 | 13.50 | 14.00 | 13.00 | 13.35 | 13.35 | -1.11% | 1,403,564 |
| Sep 23, 2025 | 13.25 | 14.00 | 13.00 | 13.50 | 13.50 | 3.85% | 1,504,240 |
| Sep 22, 2025 | 12.25 | 13.50 | 12.00 | 13.00 | 13.00 | 6.12% | 1,056,297 |
| Sep 19, 2025 | 11.75 | 12.40 | 11.50 | 12.25 | 12.25 | 4.26% | 942,369 |
| Sep 18, 2025 | 11.75 | 12.00 | 11.50 | 11.75 | 11.75 | - | 57,567 |
| Sep 17, 2025 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | - | 333,200 |
| Sep 16, 2025 | 11.75 | 11.75 | 11.55 | 11.75 | 11.75 | - | 25,509 |
| Sep 15, 2025 | 11.75 | 11.75 | 11.53 | 11.75 | 11.75 | 1.29% | 101,275 |
| Sep 12, 2025 | 11.40 | 11.95 | 11.00 | 11.60 | 11.60 | 1.75% | 86,246 |
| Sep 11, 2025 | 11.40 | 11.80 | 11.33 | 11.40 | 11.40 | -0.87% | 197,704 |
| Sep 10, 2025 | 10.25 | 12.00 | 10.00 | 11.50 | 11.50 | 12.20% | 767,267 |
| Sep 9, 2025 | 10.00 | 10.50 | 10.00 | 10.25 | 10.25 | 2.50% | 529,501 |
| Sep 8, 2025 | 10.00 | 10.35 | 10.00 | 10.00 | 10.00 | - | 930,729 |
| Sep 5, 2025 | 10.00 | 10.50 | 10.00 | 10.00 | 10.00 | -3.85% | 159,602 |
| Sep 4, 2025 | 10.00 | 10.40 | 9.96 | 10.40 | 10.40 | 4.00% | 530,292 |
| Sep 3, 2025 | 10.00 | 10.00 | 9.95 | 10.00 | 10.00 | - | 1,671,166 |
| Sep 2, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 175,976 |
| Sep 1, 2025 | 9.61 | 10.00 | 9.50 | 10.00 | 10.00 | 2.56% | 1,669,170 |
| Aug 29, 2025 | 9.98 | 10.00 | 9.51 | 9.75 | 9.75 | -1.02% | 883,296 |
| Aug 28, 2025 | 9.90 | 10.20 | 9.75 | 9.85 | 9.85 | -1.50% | 215,801 |
| Aug 27, 2025 | 10.40 | 10.50 | 9.86 | 10.00 | 10.00 | - | 43,464 |
| Aug 26, 2025 | 10.00 | 10.50 | 10.00 | 10.00 | 10.00 | 2.56% | 242,315 |
| Aug 22, 2025 | 9.73 | 10.00 | 9.73 | 9.75 | 9.75 | -2.50% | 131,624 |
| Aug 21, 2025 | 9.50 | 10.00 | 9.50 | 10.00 | 10.00 | 2.56% | 143,455 |
| Aug 20, 2025 | 9.60 | 9.75 | 9.60 | 9.75 | 9.75 | - | 100,595 |
| Aug 19, 2025 | 10.00 | 10.00 | 9.50 | 9.75 | 9.75 | - | 148,610 |
| Aug 18, 2025 | 9.88 | 10.00 | 9.51 | 9.75 | 9.75 | - | 72,254 |
| Aug 15, 2025 | 9.68 | 10.00 | 9.53 | 9.75 | 9.75 | 1.56% | 110,472 |
| Aug 14, 2025 | 9.50 | 10.00 | 9.50 | 9.60 | 9.60 | 1.05% | 495,756 |
| Aug 13, 2025 | 10.00 | 10.50 | 9.50 | 9.50 | 9.50 | -10.80% | 539,959 |
| Aug 12, 2025 | 11.00 | 11.20 | 10.16 | 10.65 | 10.65 | 1.43% | 101,847 |
| Aug 11, 2025 | 10.12 | 10.70 | 10.12 | 10.50 | 10.50 | - | 43,212 |
| Aug 8, 2025 | 10.75 | 10.98 | 10.50 | 10.50 | 10.50 | -2.33% | 109,731 |
| Aug 7, 2025 | 10.98 | 10.98 | 10.53 | 10.75 | 10.75 | - | 84,331 |
| Aug 6, 2025 | 10.53 | 10.80 | 10.53 | 10.75 | 10.75 | - | 61,523 |
| Aug 5, 2025 | 10.90 | 10.99 | 10.30 | 10.75 | 10.75 | - | 43,937 |
| Aug 4, 2025 | 10.84 | 11.50 | 10.50 | 10.75 | 10.75 | -3.59% | 121,039 |
| Aug 1, 2025 | 11.50 | 11.50 | 10.80 | 11.15 | 11.15 | - | 14,289 |