XP Factory Plc (AIM:XPF)
London · Delayed Price · Currency is GBP · Price in GBX 18.32
-0.18 (-0.98%)
Oct 1, 2026, 11:21 AM GMT
XP Factory Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 18.25 | 18.50 | 18.00 | 18.32 | - | -0.98% | 516,555 |
| Sep 30, 2026 | 17.62 | 18.50 | 18.00 | 18.50 | 18.50 | 2.78% | 641,290 |
| Sep 29, 2026 | 18.13 | 18.19 | 17.80 | 18.00 | 18.00 | -1.37% | 275,028 |
| Sep 28, 2026 | 18.50 | 18.00 | 18.00 | 18.25 | 18.25 | 1.39% | 762,023 |
| Sep 25, 2026 | 18.00 | 18.50 | 18.00 | 18.00 | 18.00 | - | 2,453 |
| Sep 24, 2026 | 17.85 | 18.00 | 18.00 | 18.00 | 18.00 | 1.41% | 196,188 |
| Sep 23, 2026 | 18.00 | 18.00 | 18.00 | 17.75 | 17.75 | - | 20,488 |
| Sep 22, 2026 | 18.00 | 18.00 | 17.72 | 17.75 | 17.75 | - | 95,003 |
| Sep 21, 2026 | 17.50 | 18.00 | 17.50 | 17.75 | 17.75 | - | 181,100 |
| Sep 18, 2026 | 17.71 | 18.00 | 17.50 | 17.75 | 17.75 | - | 11,309 |
| Sep 17, 2026 | 18.20 | 18.20 | 18.20 | 17.75 | 17.75 | -1.39% | 371,795 |
| Sep 16, 2026 | 18.50 | 18.00 | 18.00 | 18.00 | 18.00 | -1.37% | 18,140 |
| Sep 15, 2026 | 18.00 | 18.50 | 18.00 | 18.25 | 18.25 | - | 180,895 |
| Sep 14, 2026 | 19.00 | 19.00 | 18.00 | 18.25 | 18.25 | -1.35% | 393,990 |
| Sep 11, 2026 | 18.50 | 19.00 | 18.40 | 18.50 | 18.50 | - | 80,234 |
| Sep 10, 2026 | 18.50 | 19.00 | 18.30 | 18.50 | 18.50 | - | 83,636 |
| Sep 9, 2026 | 18.50 | 18.71 | 18.50 | 18.50 | 18.50 | -1.07% | 71,389 |
| Sep 8, 2026 | 18.50 | 19.00 | 18.70 | 18.70 | 18.70 | 1.08% | 168,036 |
| Sep 7, 2026 | 19.25 | 19.50 | 18.50 | 18.50 | 18.50 | -3.90% | 224,350 |
| Sep 4, 2026 | 19.25 | 19.50 | 19.25 | 19.25 | 19.25 | - | 14,197 |
| Sep 3, 2026 | 19.50 | 20.00 | 19.00 | 19.25 | 19.25 | -1.28% | 924 |
| Sep 2, 2026 | 19.50 | 19.40 | 19.20 | 19.50 | 19.50 | - | 1,704 |
| Sep 1, 2026 | 19.50 | 19.80 | 19.45 | 19.50 | 19.50 | - | 319,060 |
| Aug 28, 2026 | 19.50 | 19.80 | 19.00 | 19.50 | 19.50 | - | 319,302 |
| Aug 27, 2026 | 19.50 | 19.82 | 19.40 | 19.50 | 19.50 | - | 127,446 |
| Aug 26, 2026 | 19.50 | 20.00 | 20.00 | 19.50 | 19.50 | - | 18 |
| Aug 25, 2026 | 19.25 | 20.00 | 19.00 | 19.50 | 19.50 | 1.30% | 214,756 |
| Aug 24, 2026 | 19.25 | 19.50 | 19.15 | 19.25 | 19.25 | - | 64,856 |
| Aug 21, 2026 | 19.00 | 19.50 | 18.80 | 19.25 | 19.25 | 1.32% | 803,124 |
| Aug 20, 2026 | 19.00 | 19.50 | 19.08 | 19.00 | 19.00 | - | 98,128 |
| Aug 19, 2026 | 19.00 | 19.30 | 19.00 | 19.00 | 19.00 | 1.06% | 456,403 |
| Aug 18, 2026 | 19.00 | 19.38 | 18.50 | 18.80 | 18.80 | -1.05% | 254,866 |
| Aug 17, 2026 | 19.00 | 19.50 | 18.50 | 19.00 | 19.00 | -2.56% | 163,454 |
| Aug 14, 2026 | 19.00 | 19.50 | 19.03 | 19.50 | 19.50 | - | 347,083 |
| Aug 13, 2026 | 19.25 | 19.50 | 19.03 | 19.50 | 19.50 | 1.30% | 52,062 |
| Aug 12, 2026 | 19.25 | 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 | 17.25 | 17.50 | 17.00 | 17.25 | 17.25 | - | 236,244 |
| 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 |