Xeros Technology Group plc (AIM:XSG)
London · Delayed Price · Currency is GBP · Price in GBX 1.411
-0.089 (-5.93%)
Mar 6, 2026, 11:42 AM GMT
Xeros Technology Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1.50 | 1.50 | 1.30 | 1.41 | - | -5.93% | 758,422 |
| Mar 5, 2026 | 1.50 | 1.80 | 1.37 | 1.50 | 1.50 | 11.11% | 18,393,530 |
| Mar 4, 2026 | 1.38 | 1.40 | 1.30 | 1.35 | 1.35 | -1.82% | 178,492 |
| Mar 3, 2026 | 1.43 | 1.45 | 1.30 | 1.38 | 1.38 | -3.51% | 174,637 |
| Mar 2, 2026 | 1.43 | 1.43 | 1.40 | 1.43 | 1.43 | - | 108,317 |
| Feb 27, 2026 | 1.43 | 1.45 | 1.40 | 1.43 | 1.43 | - | 152,186 |
| Feb 26, 2026 | 1.45 | 1.45 | 1.40 | 1.43 | 1.43 | -1.72% | 387,881 |
| Feb 25, 2026 | 1.45 | 1.50 | 1.40 | 1.45 | 1.45 | - | 519,805 |
| Feb 24, 2026 | 1.45 | 1.50 | 1.38 | 1.45 | 1.45 | - | 1,351,407 |
| Feb 23, 2026 | 1.45 | 1.49 | 1.43 | 1.45 | 1.45 | - | 99,130 |
| Feb 20, 2026 | 1.45 | 1.50 | 1.40 | 1.45 | 1.45 | - | 355,691 |
| Feb 19, 2026 | 1.45 | 1.50 | 1.49 | 1.45 | 1.45 | - | 313,778 |
| Feb 18, 2026 | 1.43 | 1.50 | 1.40 | 1.45 | 1.45 | 1.75% | 4,891,798 |
| Feb 17, 2026 | 1.48 | 1.50 | 1.45 | 1.43 | 1.43 | -3.39% | 473,751 |
| Feb 16, 2026 | 1.48 | 1.50 | 1.45 | 1.48 | 1.48 | - | 2,454,923 |
| Feb 13, 2026 | 1.48 | 1.50 | 1.45 | 1.48 | 1.48 | - | 326,941 |
| Feb 12, 2026 | 1.48 | 1.49 | 1.45 | 1.48 | 1.48 | - | 571,279 |
| Feb 11, 2026 | 1.48 | 1.50 | 1.45 | 1.48 | 1.48 | - | 897,088 |
| Feb 10, 2026 | 1.45 | 1.55 | 1.45 | 1.48 | 1.48 | - | 5,385,558 |
| Feb 9, 2026 | 1.58 | 1.60 | 1.45 | 1.48 | 1.48 | -6.35% | 3,641,366 |
| Feb 6, 2026 | 1.58 | 1.60 | 1.55 | 1.58 | 1.58 | - | 101,260 |
| Feb 5, 2026 | 1.60 | 1.65 | 1.55 | 1.58 | 1.58 | -1.56% | 1,053,554 |
| Feb 4, 2026 | 1.60 | 1.70 | 1.55 | 1.60 | 1.60 | - | 1,348,577 |
| Feb 3, 2026 | 1.60 | 1.63 | 1.57 | 1.60 | 1.60 | - | 599,251 |
| Feb 2, 2026 | 1.60 | 1.65 | 1.57 | 1.60 | 1.60 | - | 905,734 |
| Jan 30, 2026 | 1.58 | 1.65 | 1.55 | 1.60 | 1.60 | 1.59% | 877,956 |
| Jan 29, 2026 | 1.58 | 1.60 | 1.55 | 1.58 | 1.58 | - | 2,276,203 |
| Jan 28, 2026 | 1.56 | 1.60 | 1.55 | 1.58 | 1.58 | - | 2,328,852 |
| Jan 27, 2026 | 1.40 | 1.60 | 1.30 | 1.58 | 1.58 | -1.56% | 5,942,849 |
| Jan 26, 2026 | 1.60 | 1.65 | 1.55 | 1.60 | 1.60 | - | 627,395 |
| Jan 23, 2026 | 1.64 | 1.65 | 1.55 | 1.60 | 1.60 | - | 871,541 |
| Jan 22, 2026 | 1.60 | 1.64 | 1.57 | 1.60 | 1.60 | - | 455,435 |
| Jan 21, 2026 | 1.60 | 1.65 | 1.55 | 1.60 | 1.60 | - | 1,793,456 |
| Jan 20, 2026 | 1.63 | 1.65 | 1.55 | 1.60 | 1.60 | -1.54% | 3,143,368 |
| Jan 19, 2026 | 1.68 | 1.70 | 1.60 | 1.63 | 1.63 | -2.99% | 876,165 |
| Jan 16, 2026 | 1.70 | 1.70 | 1.65 | 1.68 | 1.68 | -1.47% | 1,947,328 |
| Jan 15, 2026 | 1.65 | 1.75 | 1.60 | 1.70 | 1.70 | 3.03% | 3,245,457 |
| Jan 14, 2026 | 1.75 | 1.80 | 1.64 | 1.65 | 1.65 | -5.71% | 4,538,879 |
| Jan 13, 2026 | 1.75 | 1.80 | 1.70 | 1.75 | 1.75 | - | 1,824,051 |
| Jan 12, 2026 | 1.76 | 1.80 | 1.75 | 1.75 | 1.75 | -1.41% | 508,862 |
| Jan 9, 2026 | 1.83 | 1.90 | 1.75 | 1.78 | 1.78 | -2.74% | 2,409,004 |
| Jan 8, 2026 | 1.83 | 1.90 | 1.75 | 1.83 | 1.83 | - | 1,054,525 |
| Jan 7, 2026 | 1.83 | 1.82 | 1.75 | 1.83 | 1.83 | - | 514,871 |
| Jan 6, 2026 | 1.75 | 1.89 | 1.75 | 1.83 | 1.83 | - | 853,301 |
| Jan 5, 2026 | 1.68 | 1.90 | 1.65 | 1.83 | 1.83 | 8.96% | 4,043,196 |
| Jan 2, 2026 | 1.73 | 1.70 | 1.65 | 1.68 | 1.68 | -2.90% | 1,209,346 |
| Dec 31, 2025 | 1.73 | 1.73 | 1.65 | 1.73 | 1.73 | - | 1,102,635 |
| Dec 30, 2025 | 1.75 | 1.80 | 1.65 | 1.73 | 1.73 | -1.43% | 1,540,104 |
| Dec 29, 2025 | 1.75 | 1.77 | 1.70 | 1.75 | 1.75 | - | 1,527,026 |
| Dec 24, 2025 | 1.70 | 1.80 | 1.70 | 1.75 | 1.75 | - | 297,407 |