Xeros Technology Group plc (AIM:XSG)
London · Delayed Price · Currency is GBP · Price in GBX 2.300
+0.425 (22.67%)
Oct 31, 2025, 6:04 PM GMT+1
Xeros Technology Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 1.88 | 2.40 | 1.80 | 2.30 | 2.30 | 22.34% | 6,129,004 |
| Oct 30, 2025 | 1.73 | 1.98 | 1.65 | 1.88 | 1.88 | 8.67% | 3,592,731 |
| Oct 29, 2025 | 1.73 | 1.74 | 1.67 | 1.73 | 1.73 | - | 584,177 |
| Oct 28, 2025 | 1.73 | 1.73 | 1.68 | 1.73 | 1.73 | - | 1,093,722 |
| Oct 27, 2025 | 1.73 | 1.80 | 1.65 | 1.73 | 1.73 | - | 657,147 |
| Oct 24, 2025 | 1.73 | 1.80 | 1.65 | 1.73 | 1.73 | - | 212,464 |
| Oct 23, 2025 | 1.73 | 1.80 | 1.65 | 1.73 | 1.73 | - | 269,532 |
| Oct 22, 2025 | 1.68 | 1.80 | 1.65 | 1.73 | 1.73 | 2.98% | 1,179,894 |
| Oct 21, 2025 | 1.70 | 1.75 | 1.63 | 1.68 | 1.68 | -1.18% | 343,778 |
| Oct 20, 2025 | 1.65 | 1.80 | 1.61 | 1.70 | 1.70 | 1.19% | 739,032 |
| Oct 17, 2025 | 1.80 | 1.85 | 1.62 | 1.68 | 1.68 | -6.67% | 4,314,547 |
| Oct 16, 2025 | 1.65 | 1.90 | 1.60 | 1.80 | 1.80 | 9.09% | 8,851,569 |
| Oct 15, 2025 | 1.65 | 1.70 | 1.60 | 1.65 | 1.65 | - | 995,122 |
| Oct 14, 2025 | 1.53 | 1.70 | 1.50 | 1.65 | 1.65 | 5.10% | 3,808,180 |
| Oct 13, 2025 | 1.83 | 1.89 | 1.55 | 1.57 | 1.57 | -14.21% | 8,849,793 |
| Oct 10, 2025 | 1.78 | 1.90 | 1.70 | 1.83 | 1.83 | 2.81% | 5,630,041 |
| Oct 9, 2025 | 1.82 | 1.84 | 1.70 | 1.78 | 1.78 | -2.20% | 8,978,755 |
| Oct 8, 2025 | 1.80 | 2.20 | 1.61 | 1.82 | 1.82 | 21.33% | 31,088,008 |
| Oct 7, 2025 | 1.40 | 1.67 | 1.40 | 1.50 | 1.50 | 7.14% | 2,635,802 |
| Oct 6, 2025 | 1.40 | 1.50 | 1.40 | 1.40 | 1.40 | - | 170,185 |
| Oct 3, 2025 | 1.40 | 1.49 | 1.30 | 1.40 | 1.40 | - | 606,771 |
| Oct 2, 2025 | 1.40 | 1.50 | 1.30 | 1.40 | 1.40 | - | 584,307 |
| Oct 1, 2025 | 1.40 | 1.50 | 1.30 | 1.40 | 1.40 | - | 906,812 |
| Sep 30, 2025 | 1.40 | 1.50 | 1.30 | 1.40 | 1.40 | - | 777,961 |
| Sep 29, 2025 | 1.40 | 1.50 | 1.30 | 1.40 | 1.40 | - | 573,887 |
| Sep 26, 2025 | 1.40 | 1.50 | 1.30 | 1.40 | 1.40 | - | 128,986 |
| Sep 25, 2025 | 1.40 | 1.50 | 1.30 | 1.40 | 1.40 | - | 213,585 |
| Sep 24, 2025 | 1.27 | 1.50 | 1.27 | 1.40 | 1.40 | 3.70% | 846,150 |
| Sep 23, 2025 | 1.30 | 1.40 | 1.25 | 1.35 | 1.35 | 3.85% | 2,848,246 |
| Sep 22, 2025 | 1.30 | 1.40 | 1.20 | 1.30 | 1.30 | - | 1,044,753 |
| Sep 19, 2025 | 1.26 | 1.40 | 1.20 | 1.30 | 1.30 | - | 134,405 |
| Sep 18, 2025 | 1.30 | 1.40 | 1.20 | 1.30 | 1.30 | - | 7,581 |
| Sep 17, 2025 | 1.30 | 1.40 | 1.20 | 1.30 | 1.30 | - | 628,043 |
| Sep 16, 2025 | 1.30 | 1.40 | 1.20 | 1.30 | 1.30 | - | 6,718 |
| Sep 15, 2025 | 1.30 | 1.40 | 1.20 | 1.30 | 1.30 | - | 1,537,867 |
| Sep 12, 2025 | 1.30 | 1.40 | 1.20 | 1.30 | 1.30 | - | 112,562 |
| Sep 11, 2025 | 1.30 | 1.40 | 1.25 | 1.30 | 1.30 | - | 453,429 |
| Sep 10, 2025 | 1.28 | 1.35 | 1.10 | 1.30 | 1.30 | 8.33% | 1,461,558 |
| Sep 9, 2025 | 1.25 | 1.30 | 1.10 | 1.20 | 1.20 | -4.00% | 864,112 |
| Sep 8, 2025 | 1.30 | 1.30 | 1.20 | 1.25 | 1.25 | -3.85% | 1,387,825 |
| Sep 5, 2025 | 1.30 | 1.40 | 1.20 | 1.30 | 1.30 | - | 22,838 |
| Sep 4, 2025 | 1.30 | 1.40 | 1.21 | 1.30 | 1.30 | 0.78% | 259,368 |
| Sep 3, 2025 | 1.30 | 1.40 | 1.20 | 1.29 | 1.29 | -0.77% | 75,560 |
| Sep 2, 2025 | 1.30 | 1.40 | 1.20 | 1.30 | 1.30 | - | 95,532 |
| Sep 1, 2025 | 1.25 | 1.30 | 1.21 | 1.30 | 1.30 | - | 5,905 |
| Aug 29, 2025 | 1.21 | 1.40 | 1.20 | 1.30 | 1.30 | - | 53,750 |
| Aug 28, 2025 | 1.30 | 1.30 | 1.21 | 1.30 | 1.30 | - | 100,517 |
| Aug 27, 2025 | 1.35 | 1.40 | 1.20 | 1.30 | 1.30 | - | 38,294 |
| Aug 26, 2025 | 1.20 | 1.40 | 1.20 | 1.30 | 1.30 | - | 118,534 |
| Aug 22, 2025 | 1.20 | 1.40 | 1.18 | 1.30 | 1.30 | - | 316,525 |