Xeros Technology Group plc (AIM:XSG)
London · Delayed Price · Currency is GBP · Price in GBX 1.635
+0.035 (2.19%)
Jan 22, 2026, 3:38 PM GMT
Xeros Technology Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 1.57 | 1.64 | 1.57 | 1.64 | - | 2.19% | 655,435 |
| 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 |
| 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 |