Xeros Technology Group plc (AIM:XSG)
London · Delayed Price · Currency is GBP · Price in GBX 1.800
-0.125 (-6.49%)
May 8, 2026, 4:29 PM GMT
Xeros Technology Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 1.74 | 1.80 | 1.60 | 1.70 | 1.70 | - | 1,151,658 |
| 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 | 1.32 | 1.50 | 1.28 | 1.40 | 1.40 | 3.70% | 1,098,970 |
| Apr 22, 2026 | 1.30 | 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 | 1.11 | 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 |