Xeros Technology Group plc (AIM:XSG)
London · Delayed Price · Currency is GBP · Price in GBX 1.400
+0.250 (21.74%)
Apr 17, 2026, 4:36 PM GMT
Xeros Technology Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 1.15 | 1.40 | 1.11 | 1.40 | 1.40 | 21.74% | 4,517,744 |
| Apr 16, 2026 | 1.11 | 1.20 | 1.10 | 1.15 | 1.15 | - | 969,383 |
| Apr 15, 2026 | 1.15 | 1.19 | 1.11 | 1.15 | 1.15 | - | 410,178 |
| Apr 14, 2026 | 1.15 | 1.15 | 1.10 | 1.15 | 1.15 | - | 828,252 |
| Apr 13, 2026 | 1.15 | 1.20 | 1.10 | 1.15 | 1.15 | - | 678,125 |
| Apr 10, 2026 | 1.15 | 1.20 | 1.11 | 1.15 | 1.15 | - | 424,939 |
| Apr 9, 2026 | 1.15 | 1.20 | 1.10 | 1.15 | 1.15 | - | 1,252,047 |
| Apr 8, 2026 | 1.15 | 1.20 | 1.10 | 1.15 | 1.15 | - | 1,384,142 |
| Apr 7, 2026 | 1.10 | 1.20 | 1.10 | 1.15 | 1.15 | - | 218,042 |
| Apr 2, 2026 | 1.15 | 1.20 | 1.10 | 1.15 | 1.15 | - | 190,545 |
| Apr 1, 2026 | 1.15 | 1.15 | 1.10 | 1.15 | 1.15 | - | 257,684 |
| Mar 31, 2026 | 1.11 | 1.18 | 1.11 | 1.15 | 1.15 | - | 304,729 |
| Mar 30, 2026 | 1.15 | 1.20 | 1.10 | 1.15 | 1.15 | - | 255,368 |
| Mar 27, 2026 | 1.15 | 1.20 | 1.11 | 1.15 | 1.15 | - | 183,573 |
| Mar 26, 2026 | 1.15 | 1.20 | 1.05 | 1.15 | 1.15 | - | 1,491,247 |
| Mar 25, 2026 | 1.15 | 1.18 | 1.10 | 1.15 | 1.15 | - | 886,682 |
| Mar 24, 2026 | 1.15 | 1.20 | 1.11 | 1.15 | 1.15 | -2.54% | 1,136,050 |
| Mar 23, 2026 | 1.28 | 1.30 | 1.00 | 1.18 | 1.18 | -7.45% | 6,398,146 |
| Mar 20, 2026 | 1.28 | 1.30 | 1.20 | 1.28 | 1.28 | - | 150,193 |
| Mar 19, 2026 | 1.28 | 1.30 | 1.25 | 1.28 | 1.28 | - | 154,565 |
| Mar 18, 2026 | 1.28 | 1.30 | 1.25 | 1.28 | 1.28 | - | 63,429 |
| Mar 17, 2026 | 1.28 | 1.30 | 1.25 | 1.28 | 1.28 | - | 320,402 |
| Mar 16, 2026 | 1.30 | 1.30 | 1.25 | 1.28 | 1.28 | -1.92% | 804,910 |
| Mar 13, 2026 | 1.30 | 1.35 | 1.20 | 1.30 | 1.30 | - | 1,904,481 |
| Mar 12, 2026 | 1.35 | 1.37 | 1.30 | 1.30 | 1.30 | -3.70% | 2,197,044 |
| Mar 11, 2026 | 1.35 | 1.40 | 1.31 | 1.35 | 1.35 | - | 1,726,557 |
| Mar 10, 2026 | 1.35 | 1.38 | 1.37 | 1.35 | 1.35 | - | 350,000 |
| Mar 9, 2026 | 1.45 | 1.55 | 1.30 | 1.35 | 1.35 | -6.90% | 3,240,266 |
| Mar 6, 2026 | 1.40 | 1.50 | 1.30 | 1.45 | 1.45 | -3.33% | 2,235,459 |
| Mar 5, 2026 | 1.50 | 1.80 | 1.37 | 1.50 | 1.50 | 11.11% | 18,393,530 |
| Mar 4, 2026 | 1.38 | 1.40 | 1.30 | 1.35 | 1.35 | -1.82% | 178,492 |
| Mar 3, 2026 | 1.43 | 1.45 | 1.30 | 1.38 | 1.38 | -3.51% | 174,637 |
| Mar 2, 2026 | 1.43 | 1.43 | 1.40 | 1.43 | 1.43 | - | 108,317 |
| Feb 27, 2026 | 1.43 | 1.45 | 1.40 | 1.43 | 1.43 | - | 152,186 |
| Feb 26, 2026 | 1.45 | 1.45 | 1.40 | 1.43 | 1.43 | -1.72% | 387,881 |
| Feb 25, 2026 | 1.45 | 1.50 | 1.40 | 1.45 | 1.45 | - | 519,805 |
| Feb 24, 2026 | 1.45 | 1.50 | 1.38 | 1.45 | 1.45 | - | 1,351,407 |
| Feb 23, 2026 | 1.45 | 1.49 | 1.43 | 1.45 | 1.45 | - | 99,130 |
| Feb 20, 2026 | 1.45 | 1.50 | 1.40 | 1.45 | 1.45 | - | 355,691 |
| Feb 19, 2026 | 1.45 | 1.50 | 1.49 | 1.45 | 1.45 | - | 313,778 |
| Feb 18, 2026 | 1.43 | 1.50 | 1.40 | 1.45 | 1.45 | 1.75% | 4,891,798 |
| Feb 17, 2026 | 1.48 | 1.50 | 1.45 | 1.43 | 1.43 | -3.39% | 473,751 |
| Feb 16, 2026 | 1.48 | 1.50 | 1.45 | 1.48 | 1.48 | - | 2,454,923 |
| Feb 13, 2026 | 1.48 | 1.50 | 1.45 | 1.48 | 1.48 | - | 326,941 |
| Feb 12, 2026 | 1.48 | 1.49 | 1.45 | 1.48 | 1.48 | - | 571,279 |
| Feb 11, 2026 | 1.48 | 1.50 | 1.45 | 1.48 | 1.48 | - | 897,088 |
| Feb 10, 2026 | 1.48 | 1.55 | 1.45 | 1.48 | 1.48 | - | 5,385,558 |
| Feb 9, 2026 | 1.58 | 1.60 | 1.45 | 1.48 | 1.48 | -6.35% | 3,641,366 |
| Feb 6, 2026 | 1.58 | 1.60 | 1.55 | 1.58 | 1.58 | - | 101,260 |
| Feb 5, 2026 | 1.60 | 1.65 | 1.55 | 1.58 | 1.58 | -1.56% | 1,053,554 |