Xeros Technology Group plc (AIM:XSG)
London · Delayed Price · Currency is GBP · Price in GBX 1.475
+0.003 (0.20%)
Feb 13, 2026, 10:25 AM GMT
Xeros Technology Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |