Xeros Technology Group plc (AIM:XSG)
London · Delayed Price · Currency is GBP · Price in GBX 1.725
0.00 (0.00%)
Dec 31, 2025, 11:50 AM GMT+1
Xeros Technology Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 23, 2025 | 1.75 | 1.80 | 1.70 | 1.75 | 1.75 | - | 238,486 |
| Dec 22, 2025 | 1.75 | 1.80 | 1.70 | 1.75 | 1.75 | - | 2,043,385 |
| Dec 19, 2025 | 1.75 | 1.80 | 1.72 | 1.75 | 1.75 | - | 2,170,855 |
| Dec 18, 2025 | 1.75 | 1.80 | 1.70 | 1.75 | 1.75 | - | 432,175 |
| Dec 17, 2025 | 1.81 | 1.90 | 1.70 | 1.75 | 1.75 | -3.31% | 3,015,627 |
| Dec 16, 2025 | 1.85 | 1.90 | 1.72 | 1.81 | 1.81 | -2.16% | 1,792,059 |
| Dec 15, 2025 | 1.85 | 1.90 | 1.80 | 1.85 | 1.85 | - | 1,451,384 |
| Dec 12, 2025 | 1.98 | 2.10 | 1.80 | 1.85 | 1.85 | -6.57% | 1,125,879 |
| Dec 11, 2025 | 1.98 | 2.20 | 1.86 | 1.98 | 1.98 | -4.58% | 2,149,276 |
| Dec 10, 2025 | 2.00 | 2.20 | 1.94 | 2.08 | 2.08 | 3.75% | 2,871,057 |
| Dec 9, 2025 | 2.00 | 2.08 | 1.97 | 2.00 | 2.00 | - | 653,503 |
| Dec 8, 2025 | 2.00 | 2.10 | 1.90 | 2.00 | 2.00 | - | 766,103 |
| Dec 5, 2025 | 2.00 | 2.10 | 1.96 | 2.00 | 2.00 | - | 3,798,594 |
| Dec 4, 2025 | 2.16 | 2.20 | 1.90 | 2.00 | 2.00 | -2.44% | 2,903,922 |
| Dec 3, 2025 | 1.90 | 2.28 | 1.90 | 2.05 | 2.05 | 7.89% | 4,624,456 |
| Dec 2, 2025 | 1.75 | 2.00 | 1.70 | 1.90 | 1.90 | 8.57% | 12,476,890 |
| Dec 1, 2025 | 1.85 | 1.90 | 1.70 | 1.75 | 1.75 | -5.41% | 12,095,180 |
| Nov 28, 2025 | 1.94 | 2.00 | 1.80 | 1.85 | 1.85 | -2.63% | 3,247,538 |
| Nov 27, 2025 | 1.90 | 2.00 | 1.80 | 1.90 | 1.90 | - | 1,601,485 |
| Nov 26, 2025 | 1.90 | 1.98 | 1.80 | 1.90 | 1.90 | - | 5,434,251 |
| Nov 25, 2025 | 2.00 | 2.10 | 1.86 | 1.90 | 1.90 | -5.00% | 2,925,207 |
| Nov 24, 2025 | 2.00 | 2.10 | 1.90 | 2.00 | 2.00 | - | 1,003,164 |
| Nov 21, 2025 | 2.10 | 2.10 | 1.90 | 2.00 | 2.00 | - | 1,624,153 |
| Nov 20, 2025 | 1.90 | 2.25 | 1.90 | 2.00 | 2.00 | 5.26% | 3,463,952 |
| Nov 19, 2025 | 1.90 | 2.00 | 1.80 | 1.90 | 1.90 | - | 1,008,934 |
| Nov 18, 2025 | 1.90 | 1.98 | 1.83 | 1.90 | 1.90 | - | 1,655,293 |
| Nov 17, 2025 | 1.90 | 2.00 | 1.85 | 1.90 | 1.90 | -9.52% | 673,538 |
| Nov 14, 2025 | 1.90 | 2.10 | 1.80 | 2.10 | 2.10 | 10.53% | 2,086,848 |
| Nov 13, 2025 | 1.90 | 2.10 | 1.80 | 1.90 | 1.90 | - | 4,171,757 |
| Nov 12, 2025 | 2.00 | 2.10 | 1.80 | 1.90 | 1.90 | -5.00% | 1,807,088 |
| Nov 11, 2025 | 2.15 | 2.21 | 1.96 | 2.00 | 2.00 | -6.98% | 5,497,257 |
| Nov 10, 2025 | 1.95 | 2.20 | 1.80 | 2.15 | 2.15 | 10.26% | 11,532,240 |
| Nov 7, 2025 | 1.85 | 2.10 | 1.70 | 1.95 | 1.95 | -13.33% | 12,211,610 |
| Nov 6, 2025 | 2.25 | 2.40 | 2.10 | 2.25 | 2.25 | - | 960,720 |
| Nov 5, 2025 | 2.25 | 2.40 | 2.16 | 2.25 | 2.25 | - | 827,237 |
| Nov 4, 2025 | 2.40 | 2.50 | 2.10 | 2.25 | 2.25 | -6.25% | 4,275,811 |
| Nov 3, 2025 | 2.30 | 3.10 | 2.30 | 2.40 | 2.40 | 4.35% | 11,772,970 |
| Oct 31, 2025 | 1.88 | 2.40 | 1.80 | 2.30 | 2.30 | 22.67% | 6,851,980 |
| Oct 30, 2025 | 1.73 | 1.98 | 1.65 | 1.88 | 1.88 | 8.70% | 3,592,731 |
| Oct 29, 2025 | 1.73 | 1.74 | 1.67 | 1.73 | 1.73 | - | 441,455 |
| Oct 28, 2025 | 1.73 | 1.73 | 1.68 | 1.73 | 1.73 | - | 1,034,763 |
| Oct 27, 2025 | 1.73 | 1.80 | 1.65 | 1.73 | 1.73 | - | 656,362 |
| Oct 24, 2025 | 1.73 | 1.80 | 1.65 | 1.73 | 1.73 | - | 162,465 |
| Oct 23, 2025 | 1.73 | 1.80 | 1.65 | 1.73 | 1.73 | - | 269,505 |
| Oct 22, 2025 | 1.68 | 1.80 | 1.65 | 1.73 | 1.73 | 2.99% | 1,179,893 |
| Oct 21, 2025 | 1.70 | 1.75 | 1.63 | 1.68 | 1.68 | -1.47% | 343,778 |