Xeros Technology Group plc (AIM:XSG)
London · Delayed Price · Currency is GBP · Price in GBX 1.175
0.00 (0.00%)
Sep 18, 2026, 10:50 AM GMT
Xeros Technology Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 1.20 | 1.30 | 1.18 | 1.18 | - | - | 1,561,351 |
| Sep 17, 2026 | 1.20 | 1.20 | 1.17 | 1.18 | 1.18 | -4.08% | 1,264,354 |
| Sep 16, 2026 | 1.23 | 1.25 | 1.20 | 1.23 | 1.23 | -2.00% | 2,282,406 |
| Sep 15, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 2.04% | 733,743 |
| Sep 14, 2026 | 1.22 | 1.22 | 1.20 | 1.23 | 1.23 | - | 88,629 |
| Sep 11, 2026 | 1.15 | 1.30 | 1.10 | 1.23 | 1.23 | 6.52% | 5,637,159 |
| Sep 10, 2026 | 1.15 | 1.20 | 1.10 | 1.15 | 1.15 | - | 5,331 |
| Sep 9, 2026 | 1.15 | 1.20 | 1.10 | 1.15 | 1.15 | - | 4,063,307 |
| Sep 8, 2026 | 1.23 | 1.25 | 1.09 | 1.15 | 1.15 | -14.81% | 7,342,952 |
| Sep 7, 2026 | 1.38 | 1.45 | 1.30 | 1.35 | 1.35 | -1.82% | 1,625,214 |
| Sep 4, 2026 | 1.30 | 1.45 | 1.30 | 1.38 | 1.38 | - | 139,261 |
| Sep 3, 2026 | 1.45 | 1.50 | 1.28 | 1.38 | 1.38 | -5.17% | 1,919,243 |
| Sep 2, 2026 | 1.44 | 1.44 | 1.40 | 1.45 | 1.45 | - | 143,216 |
| Sep 1, 2026 | 1.45 | 1.50 | 1.40 | 1.45 | 1.45 | - | 242,054 |
| Aug 28, 2026 | 1.50 | 1.50 | 1.41 | 1.45 | 1.45 | - | 90,230 |
| Aug 27, 2026 | 1.45 | 1.50 | 1.41 | 1.45 | 1.45 | - | 120,547 |
| Aug 26, 2026 | 1.45 | 1.50 | 1.41 | 1.45 | 1.45 | - | 185,711 |
| Aug 25, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | 400,000 |
| Aug 24, 2026 | 1.45 | 1.50 | 1.40 | 1.45 | 1.45 | - | 302,237 |
| Aug 21, 2026 | 1.45 | 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 | 1.45 | 1.50 | 1.40 | 1.45 | 1.45 | - | 219,491 |
| Aug 18, 2026 | 1.45 | 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% | 2,887,175 |
| Aug 13, 2026 | 1.30 | 1.45 | 1.25 | 1.43 | 1.43 | 9.62% | 3,687,285 |
| 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 | 1.43 | 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 | 1.43 | 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 | 1.48 | 1.58 | 1.45 | 1.53 | 1.53 | 3.39% | 839,477 |