Xeros Technology Group plc (AIM:XSG)
London · Delayed Price · Currency is GBP · Price in GBX 1.150
-0.035 (-3.04%)
Mar 26, 2026, 5:09 PM GMT
Xeros Technology Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 1.17 | 1.20 | 1.10 | 1.18 | - | 2.52% | 600,000 |
| Mar 25, 2026 | 1.15 | 1.18 | 1.10 | 1.15 | 1.15 | - | 886,682 |
| Mar 24, 2026 | 1.15 | 1.20 | 1.11 | 1.15 | 1.15 | -2.54% | 1,136,050 |
| Mar 23, 2026 | 1.28 | 1.30 | 1.00 | 1.18 | 1.18 | -7.45% | 6,398,146 |
| Mar 20, 2026 | 1.28 | 1.30 | 1.20 | 1.28 | 1.28 | - | 150,193 |
| Mar 19, 2026 | 1.28 | 1.30 | 1.25 | 1.28 | 1.28 | - | 154,565 |
| Mar 18, 2026 | 1.28 | 1.30 | 1.25 | 1.28 | 1.28 | - | 63,429 |
| Mar 17, 2026 | 1.28 | 1.30 | 1.25 | 1.28 | 1.28 | - | 320,402 |
| Mar 16, 2026 | 1.30 | 1.30 | 1.25 | 1.28 | 1.28 | -1.92% | 804,910 |
| Mar 13, 2026 | 1.30 | 1.35 | 1.20 | 1.30 | 1.30 | - | 1,904,481 |
| Mar 12, 2026 | 1.35 | 1.37 | 1.30 | 1.30 | 1.30 | -3.70% | 2,197,044 |
| Mar 11, 2026 | 1.35 | 1.40 | 1.31 | 1.35 | 1.35 | - | 1,726,557 |
| Mar 10, 2026 | 1.35 | 1.38 | 1.37 | 1.35 | 1.35 | - | 350,000 |
| Mar 9, 2026 | 1.45 | 1.55 | 1.30 | 1.35 | 1.35 | -6.90% | 3,240,266 |
| Mar 6, 2026 | 1.40 | 1.50 | 1.30 | 1.45 | 1.45 | -3.33% | 2,235,459 |
| 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 | 1.48 | 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 | 1.58 | 1.60 | 1.55 | 1.58 | 1.58 | - | 2,328,851 |
| 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 | 1.60 | 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% | 2,336,165 |
| Jan 16, 2026 | 1.70 | 1.70 | 1.65 | 1.68 | 1.68 | -1.47% | 1,947,328 |