Xeros Technology Group plc (AIM:XSG)
London · Delayed Price · Currency is GBP · Price in GBX 1.450
0.00 (0.00%)
Aug 21, 2026, 8:36 AM GMT
Xeros Technology Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 1.50 | 1.50 | 1.50 | 1.45 | 1.45 | - | 667 |
| Aug 20, 2026 | 1.45 | 1.50 | 1.41 | 1.45 | 1.45 | - | 707,002 |
| Aug 19, 2026 | 1.50 | 1.50 | 1.40 | 1.45 | 1.45 | - | 219,491 |
| Aug 18, 2026 | 1.43 | 1.50 | 1.43 | 1.45 | 1.45 | - | 2,825,835 |
| Aug 17, 2026 | 1.45 | 1.50 | 1.43 | 1.45 | 1.45 | - | 265,888 |
| Aug 14, 2026 | 1.43 | 1.45 | 1.43 | 1.45 | 1.45 | 1.75% | 2,137,175 |
| Aug 13, 2026 | 1.25 | 1.45 | 1.25 | 1.43 | 1.43 | 9.62% | 3,187,286 |
| Aug 12, 2026 | 1.30 | 1.35 | 1.30 | 1.30 | 1.30 | - | 99,691 |
| Aug 11, 2026 | 1.28 | 1.35 | 1.25 | 1.30 | 1.30 | 1.96% | 580,844 |
| Aug 10, 2026 | 1.28 | 1.30 | 1.25 | 1.28 | 1.28 | - | 592,402 |
| Aug 7, 2026 | 1.33 | 1.35 | 1.28 | 1.28 | 1.28 | -3.77% | 1,559,311 |
| Aug 6, 2026 | 1.35 | 1.40 | 1.30 | 1.33 | 1.33 | -1.85% | 446,892 |
| Aug 5, 2026 | 1.38 | 1.40 | 1.29 | 1.35 | 1.35 | -1.82% | 1,269,179 |
| Aug 4, 2026 | 1.38 | 1.40 | 1.35 | 1.38 | 1.38 | - | 218,735 |
| Aug 3, 2026 | 1.38 | 1.40 | 1.35 | 1.38 | 1.38 | - | 87,322 |
| Jul 31, 2026 | 1.38 | 1.40 | 1.35 | 1.38 | 1.38 | - | 859,453 |
| Jul 30, 2026 | 1.43 | 1.45 | 1.35 | 1.38 | 1.38 | -3.51% | 1,233,673 |
| Jul 29, 2026 | 1.43 | 1.45 | 1.40 | 1.43 | 1.43 | - | 42,094 |
| Jul 28, 2026 | 1.40 | 1.44 | 1.40 | 1.43 | 1.43 | - | 3,178,959 |
| Jul 27, 2026 | 1.38 | 1.40 | 1.35 | 1.43 | 1.43 | 3.64% | 901,826 |
| Jul 24, 2026 | 1.45 | 1.45 | 1.37 | 1.38 | 1.38 | -3.51% | 1,835,592 |
| Jul 23, 2026 | 1.50 | 1.54 | 1.41 | 1.43 | 1.43 | -5.00% | 782,971 |
| Jul 22, 2026 | 1.50 | 1.50 | 1.45 | 1.50 | 1.50 | - | 118,613 |
| Jul 21, 2026 | 1.50 | 1.54 | 1.45 | 1.50 | 1.50 | - | 1,538,145 |
| Jul 20, 2026 | 1.50 | 1.55 | 1.45 | 1.50 | 1.50 | - | 5,322 |
| Jul 17, 2026 | 1.50 | 1.55 | 1.45 | 1.50 | 1.50 | - | 37,872 |
| Jul 16, 2026 | 1.50 | 1.54 | 1.45 | 1.50 | 1.50 | 3.45% | 2,496 |
| Jul 15, 2026 | 1.50 | 1.55 | 1.45 | 1.45 | 1.45 | -3.33% | 416,912 |
| Jul 14, 2026 | 1.53 | 1.55 | 1.47 | 1.50 | 1.50 | -1.64% | 94,991 |
| Jul 13, 2026 | 1.53 | 1.58 | 1.45 | 1.53 | 1.53 | - | 7,388 |
| Jul 10, 2026 | 1.45 | 1.58 | 1.45 | 1.53 | 1.53 | 3.39% | 839,478 |
| Jul 9, 2026 | 1.48 | 1.50 | 1.46 | 1.48 | 1.48 | -1.67% | 2,339,550 |
| Jul 8, 2026 | 1.68 | 1.70 | 1.50 | 1.50 | 1.50 | -10.45% | 3,043,972 |
| Jul 7, 2026 | 1.70 | 1.75 | 1.65 | 1.68 | 1.68 | -1.47% | 1,809,072 |
| Jul 6, 2026 | 1.70 | 1.75 | 1.65 | 1.70 | 1.70 | - | 609,288 |
| Jul 3, 2026 | 1.70 | 1.72 | 1.65 | 1.70 | 1.70 | - | 1,243,990 |
| Jul 2, 2026 | 1.70 | 1.75 | 1.65 | 1.70 | 1.70 | - | 1,414,935 |
| Jul 1, 2026 | 1.53 | 1.75 | 1.45 | 1.70 | 1.70 | 6.25% | 710,927 |
| Jun 30, 2026 | 1.50 | 1.60 | 1.44 | 1.60 | 1.60 | 6.67% | 3,062,405 |
| Jun 29, 2026 | 1.43 | 1.50 | 1.40 | 1.50 | 1.50 | 5.26% | 1,137,516 |
| Jun 26, 2026 | 1.50 | 1.60 | 1.40 | 1.43 | 1.43 | -3.39% | 1,104,151 |
| Jun 25, 2026 | 1.40 | 1.54 | 1.39 | 1.48 | 1.48 | -4.84% | 4,633,596 |
| Jun 24, 2026 | 1.55 | 1.46 | 1.40 | 1.55 | 1.55 | - | 258,488 |
| Jun 23, 2026 | 1.45 | 1.45 | 1.45 | 1.55 | 1.55 | - | 845,178 |
| Jun 22, 2026 | 1.45 | 1.65 | 1.49 | 1.55 | 1.55 | 6.90% | 953,861 |
| Jun 19, 2026 | 1.45 | 1.55 | 1.35 | 1.45 | 1.45 | - | 18,409 |
| Jun 18, 2026 | 1.45 | 1.55 | 1.35 | 1.45 | 1.45 | - | 580,270 |
| Jun 17, 2026 | 1.44 | 1.49 | 1.38 | 1.45 | 1.45 | - | 1,754,581 |
| Jun 16, 2026 | 1.43 | 1.55 | 1.35 | 1.45 | 1.45 | 1.75% | 178,458 |
| Jun 15, 2026 | 1.43 | 1.50 | 1.35 | 1.43 | 1.43 | - | 1,291,743 |