XP Factory Plc (AIM:XPF)
London · Delayed Price · Currency is GBP · Price in GBX 13.10
-0.30 (-2.24%)
Mar 26, 2026, 2:49 PM GMT
XP Factory Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 13.25 | 13.13 | 12.50 | 13.00 | 13.00 | -2.99% | 223,628 |
| Mar 25, 2026 | 13.40 | 13.60 | 13.05 | 13.40 | 13.40 | - | 216,769 |
| Mar 24, 2026 | 13.40 | 13.80 | 13.00 | 13.40 | 13.40 | - | 581,170 |
| Mar 23, 2026 | 13.85 | 14.00 | 13.00 | 13.40 | 13.40 | -3.25% | 744,882 |
| Mar 20, 2026 | 12.25 | 14.00 | 12.17 | 13.85 | 13.85 | 13.06% | 533,639 |
| Mar 19, 2026 | 10.75 | 12.25 | 10.98 | 12.25 | 12.25 | 13.95% | 1,665,387 |
| Mar 18, 2026 | 10.75 | 11.00 | 10.73 | 10.75 | 10.75 | - | 671,775 |
| Mar 17, 2026 | 10.75 | 11.00 | 10.50 | 10.75 | 10.75 | - | 136,569 |
| Mar 16, 2026 | 10.75 | 11.00 | 10.51 | 10.75 | 10.75 | - | 84,055 |
| Mar 13, 2026 | 10.75 | 11.00 | 10.13 | 10.75 | 10.75 | - | 507,675 |
| Mar 12, 2026 | 10.75 | 11.00 | 11.00 | 10.75 | 10.75 | - | 55,000 |
| Mar 11, 2026 | 10.75 | 11.00 | 10.50 | 10.75 | 10.75 | - | 1,090,705 |
| Mar 10, 2026 | 10.75 | 11.00 | 10.50 | 10.75 | 10.75 | - | 407,237 |
| Mar 9, 2026 | 10.90 | 11.00 | 10.56 | 10.75 | 10.75 | -1.83% | 15,431 |
| Mar 6, 2026 | 10.80 | 11.00 | 10.81 | 10.95 | 10.95 | 1.39% | 578,636 |
| Mar 5, 2026 | 10.80 | 10.69 | 10.69 | 10.80 | 10.80 | - | 36,563 |
| Mar 4, 2026 | 10.80 | 11.00 | 10.69 | 10.80 | 10.80 | - | 58,388 |
| Mar 3, 2026 | 11.25 | 11.50 | 11.00 | 10.80 | 10.80 | -4.00% | 241,436 |
| Mar 2, 2026 | 11.25 | 11.25 | 11.00 | 11.25 | 11.25 | - | 608,630 |
| Feb 27, 2026 | 11.25 | 11.00 | 10.87 | 11.25 | 11.25 | - | 822,207 |
| Feb 26, 2026 | 11.25 | 11.50 | 11.00 | 11.25 | 11.25 | - | 1,367,115 |
| Feb 25, 2026 | 11.25 | 11.50 | 11.06 | 11.25 | 11.25 | - | 1,296,871 |
| Feb 24, 2026 | 11.25 | 11.50 | 11.00 | 11.25 | 11.25 | - | 1,020,620 |
| Feb 23, 2026 | 11.25 | 11.50 | 11.10 | 11.25 | 11.25 | - | 1,059,456 |
| Feb 20, 2026 | 11.75 | 12.00 | 11.35 | 11.25 | 11.25 | -4.26% | 210,745 |
| Feb 19, 2026 | 11.75 | 12.00 | 11.50 | 11.75 | 11.75 | - | 83,777 |
| Feb 18, 2026 | 12.00 | 11.75 | 11.75 | 11.75 | 11.75 | -2.08% | - |
| Feb 17, 2026 | 12.00 | 12.45 | 11.50 | 12.00 | 12.00 | - | 71,779 |
| Feb 16, 2026 | 12.50 | 12.50 | 12.00 | 12.00 | 12.00 | -4.00% | 351,650 |
| Feb 13, 2026 | 11.75 | 13.00 | 11.84 | 12.50 | 12.50 | 6.38% | 1,388,542 |
| Feb 12, 2026 | 11.75 | 12.00 | 11.95 | 11.75 | 11.75 | - | 110,078 |
| Feb 11, 2026 | 12.35 | 12.50 | 11.50 | 11.75 | 11.75 | -4.86% | 359,608 |
| Feb 10, 2026 | 13.00 | 13.00 | 12.50 | 12.35 | 12.35 | -5.00% | 539,869 |
| Feb 9, 2026 | 13.85 | 14.19 | 13.00 | 13.00 | 13.00 | -6.14% | 350,855 |
| Feb 6, 2026 | 14.00 | 14.50 | 13.60 | 13.85 | 13.85 | -1.07% | 1,070,495 |
| Feb 5, 2026 | 13.50 | 14.83 | 13.00 | 14.00 | 14.00 | 3.70% | 4,786,554 |
| Feb 4, 2026 | 13.50 | 14.00 | 13.27 | 13.50 | 13.50 | - | 2,639,233 |
| Feb 3, 2026 | 14.25 | 14.25 | 13.27 | 13.50 | 13.50 | -5.26% | 575,824 |
| Feb 2, 2026 | 11.25 | 15.50 | 11.10 | 14.25 | 14.25 | 1.79% | 12,227,570 |
| Jan 30, 2026 | 14.25 | 14.50 | 13.50 | 14.00 | 14.00 | -1.75% | 463,593 |
| Jan 29, 2026 | 14.25 | 14.30 | 14.00 | 14.25 | 14.25 | - | 121,058 |
| Jan 28, 2026 | 14.25 | 14.34 | 14.00 | 14.25 | 14.25 | - | 294,458 |
| Jan 27, 2026 | 14.25 | 14.50 | 14.00 | 14.25 | 14.25 | - | 582,131 |
| Jan 26, 2026 | 14.25 | 14.50 | 14.00 | 14.25 | 14.25 | 1.79% | 697,248 |
| Jan 23, 2026 | 14.00 | 14.50 | 13.50 | 14.00 | 14.00 | - | 1,444,904 |
| Jan 22, 2026 | 13.75 | 14.38 | 13.50 | 14.00 | 14.00 | 1.82% | 546,167 |
| Jan 21, 2026 | 13.75 | 14.00 | 13.50 | 13.75 | 13.75 | - | 55,208 |
| Jan 20, 2026 | 13.75 | 13.71 | 13.70 | 13.75 | 13.75 | - | 1,543,776 |
| Jan 19, 2026 | 13.75 | 14.00 | 13.50 | 13.75 | 13.75 | - | 169,057 |
| Jan 16, 2026 | 13.75 | 14.00 | 13.50 | 13.75 | 13.75 | 1.10% | 197,005 |