Xeros Technology Group plc (AIM:XSG)
London · Delayed Price · Currency is GBP · Price in GBX 1.403
+0.028 (2.04%)
Jul 27, 2026, 2:11 PM GMT
Xeros Technology Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 12, 2026 | 1.36 | 1.50 | 1.35 | 1.43 | 1.43 | - | 927,397 |
| Jun 11, 2026 | 1.43 | 1.50 | 1.35 | 1.43 | 1.43 | - | 649,672 |
| Jun 10, 2026 | 1.43 | 1.50 | 1.37 | 1.43 | 1.43 | - | 488,012 |
| Jun 9, 2026 | 1.43 | 1.50 | 1.37 | 1.43 | 1.43 | - | 633,054 |
| Jun 8, 2026 | 1.45 | 1.50 | 1.35 | 1.43 | 1.43 | -5.00% | 732,906 |
| 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 |