XP Factory Plc (AIM:XPF)
London · Delayed Price · Currency is GBP · Price in GBX 11.75
-0.25 (-2.08%)
Oct 31, 2025, 3:59 PM GMT+1
XP Factory Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 12.00 | 12.00 | 11.50 | 11.75 | 11.75 | -2.08% | 154,323 |
| Oct 30, 2025 | 12.00 | 12.00 | 11.62 | 12.00 | 12.00 | - | 160,741 |
| Oct 29, 2025 | 11.75 | 12.00 | 11.50 | 12.00 | 12.00 | 2.13% | 116,777 |
| Oct 28, 2025 | 11.75 | 11.82 | 11.61 | 11.75 | 11.75 | - | 326,548 |
| Oct 27, 2025 | 11.75 | 11.75 | 11.50 | 11.75 | 11.75 | - | 4,489 |
| Oct 24, 2025 | 11.75 | 11.98 | 11.58 | 11.75 | 11.75 | - | 11,470 |
| Oct 23, 2025 | 11.75 | 11.99 | 11.50 | 11.75 | 11.75 | - | 192,574 |
| Oct 22, 2025 | 12.25 | 12.50 | 11.55 | 11.75 | 11.75 | -4.08% | 504,582 |
| Oct 21, 2025 | 12.25 | 12.25 | 12.20 | 12.25 | 12.25 | - | 56,658 |
| Oct 20, 2025 | 12.25 | 12.75 | 12.18 | 12.25 | 12.25 | - | 229,668 |
| Oct 17, 2025 | 12.25 | 12.49 | 12.15 | 12.25 | 12.25 | - | 17,519 |
| Oct 16, 2025 | 12.50 | 13.00 | 12.00 | 12.25 | 12.25 | -2.00% | 385,069 |
| Oct 15, 2025 | 13.00 | 13.00 | 12.00 | 12.50 | 12.50 | -1.96% | 65,265 |
| Oct 14, 2025 | 13.50 | 13.50 | 12.00 | 12.75 | 12.75 | -5.56% | 3,576,476 |
| Oct 13, 2025 | 13.00 | 14.00 | 13.00 | 13.50 | 13.50 | - | 352,267 |
| 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 |