Xeros Technology Group plc (AIM:XSG)
London · Delayed Price · Currency is GBP · Price in GBX 1.305
-0.045 (-3.33%)
Aug 1, 2025, 3:17 PM GMT+1
Xeros Technology Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 1.30 | 1.40 | 1.30 | 1.35 | 1.35 | - | 82,662 |
| Jul 31, 2025 | 1.33 | 1.50 | 1.30 | 1.35 | 1.35 | -6.90% | 728,258 |
| Jul 30, 2025 | 1.49 | 1.50 | 1.40 | 1.45 | 1.45 | -3.33% | 938,332 |
| Jul 29, 2025 | 1.50 | 1.50 | 1.40 | 1.50 | 1.50 | - | 13,020 |
| Jul 28, 2025 | 1.40 | 1.60 | 1.40 | 1.50 | 1.50 | 9.49% | 337,283 |
| Jul 25, 2025 | 1.40 | 1.60 | 1.37 | 1.37 | 1.37 | -8.67% | 57,578 |
| Jul 24, 2025 | 1.40 | 1.50 | 1.37 | 1.50 | 1.50 | - | 45,879 |
| Jul 23, 2025 | 1.40 | 1.60 | 1.40 | 1.50 | 1.50 | - | 129,418 |
| Jul 22, 2025 | 1.45 | 1.50 | 1.40 | 1.50 | 1.50 | - | 303,655 |
| Jul 21, 2025 | 1.55 | 1.60 | 1.40 | 1.50 | 1.50 | - | 539,334 |
| Jul 18, 2025 | 1.60 | 1.60 | 1.40 | 1.50 | 1.50 | - | 258,281 |
| Jul 17, 2025 | 1.40 | 1.50 | 1.40 | 1.50 | 1.50 | - | 133,159 |
| Jul 16, 2025 | 1.40 | 1.60 | 1.40 | 1.50 | 1.50 | - | 674,239 |
| Jul 15, 2025 | 1.40 | 1.55 | 1.40 | 1.50 | 1.50 | - | 510,617 |
| Jul 14, 2025 | 1.50 | 1.60 | 1.41 | 1.50 | 1.50 | - | 2,179,167 |
| Jul 11, 2025 | 1.60 | 1.60 | 1.40 | 1.50 | 1.50 | - | 347,512 |
| Jul 10, 2025 | 1.40 | 1.50 | 1.40 | 1.50 | 1.50 | - | 276,531 |
| Jul 9, 2025 | 1.41 | 1.52 | 1.41 | 1.50 | 1.50 | - | 385,355 |
| Jul 8, 2025 | 1.42 | 1.60 | 1.40 | 1.50 | 1.50 | - | 576,910 |
| Jul 7, 2025 | 1.42 | 1.55 | 1.42 | 1.50 | 1.50 | - | 145,024 |
| Jul 4, 2025 | 1.57 | 1.60 | 1.40 | 1.50 | 1.50 | - | 1,198,206 |
| Jul 3, 2025 | 1.50 | 1.60 | 1.40 | 1.50 | 1.50 | -3.23% | 1,590,463 |
| Jul 2, 2025 | 1.47 | 1.55 | 1.47 | 1.55 | 1.55 | - | 30,000 |
| Jul 1, 2025 | 1.50 | 1.60 | 1.47 | 1.55 | 1.55 | - | 710,488 |
| Jun 30, 2025 | 1.51 | 1.60 | 1.50 | 1.55 | 1.55 | 3.33% | 116,344 |
| Jun 27, 2025 | 1.55 | 1.70 | 1.50 | 1.50 | 1.50 | -7.98% | 1,229,664 |
| Jun 26, 2025 | 1.60 | 1.75 | 1.55 | 1.63 | 1.63 | -2.98% | 741,295 |
| Jun 25, 2025 | 1.62 | 1.75 | 1.60 | 1.68 | 1.68 | - | 399,951 |
| Jun 24, 2025 | 1.60 | 1.75 | 1.60 | 1.68 | 1.68 | 1.82% | 712,561 |
| Jun 23, 2025 | 1.83 | 1.90 | 1.60 | 1.65 | 1.65 | -9.84% | 2,238,098 |
| Jun 20, 2025 | 1.84 | 1.95 | 1.75 | 1.83 | 1.83 | -1.08% | 1,198,753 |
| Jun 19, 2025 | 1.75 | 1.95 | 1.75 | 1.85 | 1.85 | - | 556,947 |
| Jun 18, 2025 | 1.84 | 1.95 | 1.75 | 1.85 | 1.85 | - | 383,835 |
| Jun 17, 2025 | 1.82 | 1.95 | 1.75 | 1.85 | 1.85 | - | 1,187,487 |
| Jun 16, 2025 | 1.78 | 1.85 | 1.78 | 1.85 | 1.85 | - | 666,169 |
| Jun 13, 2025 | 1.95 | 1.95 | 1.78 | 1.85 | 1.85 | - | 332,938 |
| Jun 12, 2025 | 1.78 | 1.95 | 1.78 | 1.85 | 1.85 | - | 361,572 |
| Jun 11, 2025 | 1.78 | 1.95 | 1.75 | 1.85 | 1.85 | - | 128,554 |
| Jun 10, 2025 | 1.79 | 1.99 | 1.75 | 1.85 | 1.85 | - | 1,004,567 |
| Jun 9, 2025 | 1.82 | 1.90 | 1.78 | 1.85 | 1.85 | - | 2,236,614 |
| Jun 6, 2025 | 1.80 | 1.95 | 1.75 | 1.85 | 1.85 | - | 701,602 |
| Jun 5, 2025 | 1.85 | 1.95 | 1.75 | 1.85 | 1.85 | - | 3,597,108 |
| Jun 4, 2025 | 1.83 | 1.95 | 1.75 | 1.85 | 1.85 | - | 1,298,966 |
| Jun 3, 2025 | 1.80 | 1.95 | 1.75 | 1.85 | 1.85 | 1.09% | 2,507,530 |
| Jun 2, 2025 | 1.82 | 1.83 | 1.77 | 1.83 | 1.83 | - | 475,437 |
| May 30, 2025 | 1.85 | 1.85 | 1.75 | 1.83 | 1.83 | - | 1,403,658 |
| May 29, 2025 | 1.80 | 1.90 | 1.70 | 1.83 | 1.83 | 4.57% | 5,011,548 |
| May 28, 2025 | 1.70 | 1.80 | 1.60 | 1.75 | 1.75 | 7.36% | 6,111,570 |
| May 27, 2025 | 1.60 | 1.70 | 1.50 | 1.63 | 1.63 | 5.16% | 3,737,022 |
| May 23, 2025 | 1.45 | 1.60 | 1.40 | 1.55 | 1.55 | 3.33% | 2,095,990 |