Xeros Technology Group plc (AIM:XSG)
London · Delayed Price · Currency is GBP · Price in GBX 1.500
+0.050 (3.45%)
Jun 5, 2026, 5:08 PM GMT
Xeros Technology Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 1.45 | 1.50 | 1.40 | 1.50 | 1.50 | 3.45% | 2,517,801 |
| Jun 4, 2026 | 1.60 | 1.70 | 1.40 | 1.45 | 1.45 | -9.38% | 10,922,170 |
| Jun 3, 2026 | 1.60 | 1.66 | 1.54 | 1.60 | 1.60 | - | 1,188,291 |
| Jun 2, 2026 | 1.60 | 1.70 | 1.50 | 1.60 | 1.60 | - | 177,160 |
| Jun 1, 2026 | 1.60 | 1.70 | 1.50 | 1.60 | 1.60 | - | 2,059,900 |
| May 29, 2026 | 1.60 | 1.70 | 1.53 | 1.60 | 1.60 | - | 313,844 |
| May 28, 2026 | 1.60 | 1.70 | 1.50 | 1.60 | 1.60 | - | 458,690 |
| May 27, 2026 | 1.65 | 1.70 | 1.50 | 1.60 | 1.60 | -3.03% | 1,261,887 |
| May 26, 2026 | 1.67 | 1.70 | 1.63 | 1.65 | 1.65 | - | 1,202,920 |
| May 22, 2026 | 1.65 | 1.70 | 1.60 | 1.65 | 1.65 | - | 3,425,789 |
| May 21, 2026 | 1.70 | 1.80 | 1.62 | 1.65 | 1.65 | -2.94% | 1,386,915 |
| May 20, 2026 | 1.80 | 1.90 | 1.60 | 1.70 | 1.70 | -5.56% | 375,146 |
| May 19, 2026 | 1.80 | 1.90 | 1.70 | 1.80 | 1.80 | - | 503,525 |
| May 18, 2026 | 1.85 | 1.90 | 1.70 | 1.80 | 1.80 | - | 640,851 |
| May 15, 2026 | 1.88 | 2.00 | 1.70 | 1.80 | 1.80 | -4.00% | 2,216,549 |
| May 14, 2026 | 1.88 | 2.00 | 1.77 | 1.88 | 1.88 | - | 1,443,799 |
| May 13, 2026 | 1.88 | 2.00 | 1.75 | 1.88 | 1.88 | - | 850,248 |
| May 12, 2026 | 1.88 | 1.90 | 1.75 | 1.88 | 1.88 | - | 3,311,095 |
| May 11, 2026 | 1.85 | 2.01 | 1.75 | 1.88 | 1.88 | 1.35% | 2,028,117 |
| May 8, 2026 | 1.90 | 2.00 | 1.70 | 1.85 | 1.85 | -3.90% | 1,737,384 |
| May 7, 2026 | 1.80 | 2.00 | 1.76 | 1.93 | 1.93 | 6.94% | 8,683,919 |
| May 6, 2026 | 1.70 | 1.90 | 1.60 | 1.80 | 1.80 | 5.88% | 3,993,300 |
| May 5, 2026 | 1.70 | 1.80 | 1.60 | 1.70 | 1.70 | - | 1,325,410 |
| May 1, 2026 | 1.70 | 1.80 | 1.60 | 1.70 | 1.70 | - | 1,151,657 |
| Apr 30, 2026 | 1.70 | 1.80 | 1.60 | 1.70 | 1.70 | - | 1,540,984 |
| Apr 29, 2026 | 1.53 | 1.80 | 1.45 | 1.70 | 1.70 | 11.48% | 5,461,092 |
| Apr 28, 2026 | 1.50 | 1.60 | 1.30 | 1.53 | 1.53 | 1.67% | 4,809,706 |
| Apr 27, 2026 | 1.50 | 1.70 | 1.43 | 1.50 | 1.50 | 4.90% | 4,143,135 |
| Apr 24, 2026 | 1.40 | 1.60 | 1.41 | 1.43 | 1.43 | 2.14% | 1,934,628 |
| Apr 23, 2026 | 1.35 | 1.50 | 1.28 | 1.40 | 1.40 | 3.70% | 1,098,970 |
| Apr 22, 2026 | 1.40 | 1.50 | 1.21 | 1.35 | 1.35 | -3.57% | 698,410 |
| Apr 21, 2026 | 1.40 | 1.50 | 1.30 | 1.40 | 1.40 | - | 398,305 |
| Apr 20, 2026 | 1.40 | 1.50 | 1.30 | 1.40 | 1.40 | - | 1,604,418 |
| Apr 17, 2026 | 1.15 | 1.40 | 1.11 | 1.40 | 1.40 | 21.74% | 4,517,744 |
| Apr 16, 2026 | 1.15 | 1.20 | 1.10 | 1.15 | 1.15 | - | 969,382 |
| 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 | 1.15 | 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 | 1.15 | 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 |