XP Factory Plc (AIM:XPF)
London · Delayed Price · Currency is GBP · Price in GBX 10.50
+0.50 (5.00%)
Sep 9, 2025, 1:22 PM GMT+1
XP Factory Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 31, 2025 | 10.80 | 11.15 | 10.80 | 11.15 | 11.15 | - | 236 |
| Jul 30, 2025 | 10.80 | 11.48 | 10.80 | 11.15 | 11.15 | - | 62,537 |
| Jul 29, 2025 | 11.11 | 11.50 | 11.00 | 11.15 | 11.15 | -0.89% | 70,122 |
| Jul 28, 2025 | 11.08 | 11.25 | 11.08 | 11.25 | 11.25 | - | 188,308 |
| Jul 25, 2025 | 11.00 | 11.25 | 11.00 | 11.25 | 11.25 | - | 3,900 |
| Jul 24, 2025 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | - | - |
| Jul 23, 2025 | 11.23 | 11.40 | 11.00 | 11.25 | 11.25 | - | 100,543 |
| Jul 22, 2025 | 10.80 | 11.25 | 10.80 | 11.25 | 11.25 | 3.21% | 178,000 |
| Jul 21, 2025 | 10.97 | 11.00 | 10.81 | 10.90 | 10.90 | - | 186,425 |
| Jul 18, 2025 | 11.25 | 11.47 | 10.60 | 10.90 | 10.90 | -3.11% | 221,164 |
| Jul 17, 2025 | 11.00 | 11.29 | 11.00 | 11.25 | 11.25 | - | 29,480 |
| Jul 16, 2025 | 10.80 | 11.25 | 10.80 | 11.25 | 11.25 | - | 51,880 |
| Jul 15, 2025 | 11.05 | 11.30 | 11.05 | 11.25 | 11.25 | - | 3,100 |
| Jul 14, 2025 | 11.10 | 11.35 | 11.00 | 11.25 | 11.25 | - | 87,699 |
| Jul 11, 2025 | 11.50 | 11.50 | 11.00 | 11.25 | 11.25 | - | 754,304 |
| Jul 10, 2025 | 11.25 | 11.47 | 10.80 | 11.25 | 11.25 | - | 83,636 |
| Jul 9, 2025 | 11.08 | 11.29 | 11.00 | 11.25 | 11.25 | - | 66,624 |
| Jul 8, 2025 | 11.05 | 11.40 | 11.00 | 11.25 | 11.25 | - | 47,257 |
| Jul 7, 2025 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | - | - |
| Jul 4, 2025 | 11.00 | 11.50 | 11.00 | 11.25 | 11.25 | -2.17% | 154,347 |
| Jul 3, 2025 | 11.95 | 12.00 | 11.11 | 11.50 | 11.50 | -4.17% | 222,494 |
| Jul 2, 2025 | 12.05 | 12.50 | 12.00 | 12.00 | 12.00 | -2.04% | 91,867 |
| Jul 1, 2025 | 12.50 | 12.53 | 12.10 | 12.25 | 12.25 | -3.16% | 243,040 |
| Jun 30, 2025 | 12.50 | 12.80 | 12.50 | 12.65 | 12.65 | - | 144,668 |