XP Factory Plc (AIM:XPF)
London · Delayed Price · Currency is GBP · Price in GBX 19.00
-0.50 (-2.56%)
Aug 17, 2026, 5:00 PM GMT
XP Factory Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 17, 2026 | 19.07 | 19.50 | 19.50 | 19.00 | 19.00 | -2.56% | 113,454 |
| Aug 14, 2026 | 19.03 | 19.50 | 19.50 | 19.50 | 19.50 | - | 347,083 |
| Aug 13, 2026 | 19.30 | 19.50 | 19.50 | 19.50 | 19.50 | 1.30% | 52,061 |
| Aug 12, 2026 | 19.50 | 19.50 | 19.28 | 19.25 | 19.25 | - | 25,759 |
| Aug 11, 2026 | 19.25 | 19.50 | 19.28 | 19.25 | 19.25 | - | 22,093 |
| Aug 10, 2026 | 19.25 | 19.50 | 19.25 | 19.25 | 19.25 | - | 55,670 |
| Aug 7, 2026 | 19.25 | 19.28 | 19.00 | 19.25 | 19.25 | - | 51,929 |
| Aug 6, 2026 | 18.75 | 19.50 | 18.51 | 19.25 | 19.25 | 2.67% | 298,046 |
| Aug 5, 2026 | 17.50 | 19.00 | 17.00 | 18.75 | 18.75 | 7.14% | 344,803 |
| Aug 4, 2026 | 17.50 | 17.00 | 17.00 | 17.50 | 17.50 | - | 110 |
| Aug 3, 2026 | 17.25 | 17.80 | 17.25 | 17.50 | 17.50 | 1.45% | 280,357 |
| Jul 31, 2026 | 17.25 | 17.50 | 17.50 | 17.25 | 17.25 | -0.29% | 4 |
| Jul 30, 2026 | 17.25 | 17.30 | 17.00 | 17.30 | 17.30 | - | 153,740 |
| Jul 29, 2026 | 17.25 | 17.50 | 17.30 | 17.30 | 17.30 | -0.57% | 62,030 |
| Jul 28, 2026 | 17.25 | 17.40 | 17.22 | 17.40 | 17.40 | 0.87% | 156,162 |
| Jul 27, 2026 | 17.15 | 17.30 | 17.30 | 17.25 | 17.25 | - | 236,243 |
| Jul 24, 2026 | 17.25 | 17.50 | 17.00 | 17.25 | 17.25 | - | 60,887 |
| Jul 23, 2026 | 17.75 | 17.70 | 17.10 | 17.25 | 17.25 | -2.54% | 220,916 |
| Jul 22, 2026 | 17.75 | 18.00 | 17.60 | 17.70 | 17.70 | -1.67% | 52,511 |
| Jul 21, 2026 | 18.00 | 18.50 | 17.50 | 18.00 | 18.00 | - | 160,115 |
| Jul 20, 2026 | 18.00 | 17.88 | 17.50 | 18.00 | 18.00 | - | 14,533 |
| Jul 17, 2026 | 18.00 | 18.00 | 17.50 | 18.00 | 18.00 | - | 31,371 |
| Jul 16, 2026 | 18.00 | 18.50 | 17.50 | 18.00 | 18.00 | - | 157,280 |
| Jul 15, 2026 | 18.50 | 18.50 | 17.50 | 18.00 | 18.00 | -2.70% | 141,731 |
| Jul 14, 2026 | 18.75 | 19.00 | 18.11 | 18.50 | 18.50 | -1.33% | 155,867 |
| Jul 13, 2026 | 18.75 | 19.00 | 18.50 | 18.75 | 18.75 | - | 175,950 |
| Jul 10, 2026 | 19.00 | 19.50 | 18.10 | 18.75 | 18.75 | 1.35% | 156,595 |
| Jul 9, 2026 | 19.00 | 19.50 | 18.50 | 18.50 | 18.50 | -2.63% | 14,969 |
| Jul 8, 2026 | 19.00 | 19.50 | 18.50 | 19.00 | 19.00 | - | 603,540 |
| Jul 7, 2026 | 19.00 | 19.50 | 18.55 | 19.00 | 19.00 | - | 44,668 |
| Jul 6, 2026 | 19.00 | 19.50 | 19.50 | 19.00 | 19.00 | - | 47,824 |
| Jul 3, 2026 | 19.00 | 19.50 | 18.51 | 19.00 | 19.00 | - | 83,485 |
| Jul 2, 2026 | 19.50 | 20.20 | 18.55 | 19.00 | 19.00 | -2.56% | 2,377,716 |
| Jul 1, 2026 | 20.25 | 20.60 | 19.25 | 19.50 | 19.50 | -3.70% | 129,609 |
| Jun 30, 2026 | 20.25 | 20.99 | 19.50 | 20.25 | 20.25 | 0.25% | 153,826 |
| Jun 29, 2026 | 20.10 | 20.60 | 20.20 | 20.20 | 20.20 | 3.59% | 92,896 |
| Jun 26, 2026 | 20.25 | 21.00 | 19.50 | 19.50 | 19.50 | -2.50% | 212,495 |
| Jun 25, 2026 | 20.25 | 21.00 | 19.50 | 20.00 | 20.00 | -3.85% | 285,443 |
| Jun 24, 2026 | 20.25 | 20.99 | 19.50 | 20.80 | 20.80 | 7.22% | 221,911 |
| Jun 23, 2026 | 19.25 | 20.38 | 19.00 | 19.40 | 19.40 | 2.65% | 724,073 |
| Jun 22, 2026 | 19.25 | 19.99 | 18.70 | 18.90 | 18.90 | -2.58% | 352,793 |
| Jun 19, 2026 | 20.05 | 20.40 | 18.50 | 19.40 | 19.40 | -3.24% | 974,148 |
| Jun 18, 2026 | 19.50 | 20.40 | 19.00 | 20.05 | 20.05 | 0.25% | 496,889 |
| Jun 17, 2026 | 18.25 | 20.00 | 18.00 | 20.00 | 20.00 | 9.59% | 2,092,792 |
| Jun 16, 2026 | 18.25 | 18.50 | 18.00 | 18.25 | 18.25 | 0.83% | 169,337 |
| Jun 15, 2026 | 18.25 | 18.50 | 18.00 | 18.10 | 18.10 | -0.82% | 528,568 |
| Jun 12, 2026 | 18.25 | 18.43 | 18.00 | 18.25 | 18.25 | 0.83% | 433,518 |
| Jun 11, 2026 | 18.25 | 18.40 | 18.00 | 18.10 | 18.10 | -0.82% | 75,465 |
| Jun 10, 2026 | 18.75 | 18.62 | 18.00 | 18.25 | 18.25 | -2.67% | 149,628 |
| Jun 9, 2026 | 18.75 | 19.00 | 18.50 | 18.75 | 18.75 | - | 78,964 |