Xeros Technology Group plc (AIM:XSG)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 0.9900
-0.0350 (-3.41%)
Nov 6, 2026, 4:01 PM GMT
Xeros Technology Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 1.01 | 1.01 | 0.99 | 0.99 | 0.99 | -3.41% | 1,961,557 |
| Nov 5, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | - |
| Nov 4, 2026 | 1.03 | 1.02 | 1.00 | 1.03 | 1.03 | - | 5,772 |
| Nov 3, 2026 | 1.03 | 1.05 | 1.00 | 1.03 | 1.03 | - | 704,092 |
| Nov 2, 2026 | 1.03 | 1.05 | 1.00 | 1.03 | 1.03 | - | 252,243 |
| Oct 30, 2026 | 1.03 | 1.05 | 1.02 | 1.03 | 1.03 | - | 205,797 |
| Oct 29, 2026 | 1.03 | 1.05 | 1.00 | 1.03 | 1.03 | - | 1,243,277 |
| Oct 28, 2026 | 1.08 | 1.10 | 1.01 | 1.03 | 1.03 | -4.65% | 3,626,129 |
| Oct 27, 2026 | 1.10 | 1.10 | 1.05 | 1.08 | 1.08 | -2.27% | 541,059 |
| Oct 26, 2026 | 1.10 | 1.15 | 1.05 | 1.10 | 1.10 | - | 80,126 |
| Oct 23, 2026 | 1.10 | 1.15 | 1.06 | 1.10 | 1.10 | - | 197,752 |
| Oct 22, 2026 | 1.10 | 1.15 | 1.05 | 1.10 | 1.10 | - | 1,494,715 |
| Oct 21, 2026 | 1.05 | 1.15 | 1.01 | 1.10 | 1.10 | 4.76% | 1,671,467 |
| Oct 20, 2026 | 1.05 | 1.03 | 1.03 | 1.05 | 1.05 | - | 338,497 |
| Oct 19, 2026 | 1.05 | 1.10 | 1.00 | 1.05 | 1.05 | - | 1,210,987 |
| Oct 16, 2026 | 1.05 | 1.10 | 1.02 | 1.05 | 1.05 | - | 1,266,181 |
| Oct 15, 2026 | 1.05 | 1.10 | 1.07 | 1.05 | 1.05 | - | 15,157 |
| Oct 14, 2026 | 1.05 | 1.10 | 1.00 | 1.05 | 1.05 | - | 404,186 |
| Oct 13, 2026 | 1.08 | 1.10 | 1.00 | 1.05 | 1.05 | -2.33% | 2,767,135 |
| Oct 12, 2026 | 1.10 | 1.15 | 1.05 | 1.08 | 1.08 | -2.27% | 1,720,938 |
| Oct 9, 2026 | 1.10 | 1.11 | 1.05 | 1.10 | 1.10 | - | 51,046 |
| Oct 8, 2026 | 1.10 | 1.15 | 1.05 | 1.10 | 1.10 | - | 1,313,378 |
| Oct 7, 2026 | 1.13 | 1.15 | 1.06 | 1.10 | 1.10 | -2.22% | 2,828,378 |
| Oct 6, 2026 | 1.13 | 1.15 | 1.13 | 1.13 | 1.13 | - | 310,193 |
| Oct 5, 2026 | 1.13 | 1.15 | 1.10 | 1.13 | 1.13 | - | 352,143 |
| Oct 2, 2026 | 1.20 | 1.20 | 1.11 | 1.13 | 1.13 | -6.25% | 1,313,903 |
| Oct 1, 2026 | 1.20 | 1.24 | 1.15 | 1.20 | 1.20 | - | 237,670 |
| Sep 30, 2026 | 1.20 | 1.25 | 1.15 | 1.20 | 1.20 | - | 35,074 |
| Sep 29, 2026 | 1.20 | 1.25 | 1.15 | 1.20 | 1.20 | - | 682,076 |
| Sep 28, 2026 | 1.20 | 1.25 | 1.15 | 1.20 | 1.20 | - | 37,587 |
| Sep 25, 2026 | 1.20 | 1.25 | 1.17 | 1.20 | 1.20 | - | 736,162 |
| Sep 24, 2026 | 1.23 | 1.30 | 1.18 | 1.20 | 1.20 | -2.04% | 591,270 |
| Sep 23, 2026 | 1.23 | 1.30 | 1.18 | 1.23 | 1.23 | - | 242,856 |
| Sep 22, 2026 | 1.23 | 1.30 | 1.18 | 1.23 | 1.23 | - | 176,195 |
| Sep 21, 2026 | 1.23 | 1.30 | 1.15 | 1.23 | 1.23 | - | 41,195 |
| Sep 18, 2026 | 1.18 | 1.30 | 1.18 | 1.23 | 1.23 | 4.26% | 1,561,351 |
| Sep 17, 2026 | 1.20 | 1.20 | 1.17 | 1.18 | 1.18 | -4.08% | 3,764,354 |
| Sep 16, 2026 | 1.23 | 1.25 | 1.20 | 1.23 | 1.23 | -2.00% | 2,282,406 |
| Sep 15, 2026 | 1.23 | 1.25 | 1.20 | 1.25 | 1.25 | 2.04% | 733,743 |
| Sep 14, 2026 | 1.20 | 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 | 1.38 | 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 | 1.45 | 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 | 1.45 | 1.50 | 1.40 | 1.45 | 1.45 | - | 1,123,563 |