Xerox Holdings Corporation (LON:0A6Y)
London · Delayed Price · Currency is GBP · Price in USD 3.819
-0.050 (-1.29%)
At close: Sep 8, 2025
Xerox Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 3.90 | 3.90 | 3.75 | 3.81 | 3.81 | -1.65% | 10,087 |
| Sep 5, 2025 | 3.92 | 4.07 | 3.87 | 3.87 | 3.87 | 0.49% | 3,000 |
| Sep 4, 2025 | 3.80 | 3.88 | 3.76 | 3.85 | 3.85 | 2.15% | 16,871 |
| Sep 3, 2025 | 3.83 | 3.88 | 3.77 | 3.77 | 3.77 | - | 9,276 |
| Sep 2, 2025 | 3.93 | 3.93 | 3.73 | 3.77 | 3.77 | -3.73% | 18,638 |
| Aug 29, 2025 | 3.90 | 3.93 | 3.87 | 3.92 | 3.92 | 0.38% | 12,059 |
| Aug 28, 2025 | 3.92 | 3.93 | 3.81 | 3.90 | 3.90 | 0.49% | 4,137 |
| Aug 27, 2025 | 3.81 | 3.94 | 3.75 | 3.88 | 3.88 | 0.54% | 68,658 |
| Aug 26, 2025 | 3.86 | 4.00 | 3.86 | 3.86 | 3.86 | -2.30% | 7,372 |
| Aug 25, 2025 | 3.86 | 3.95 | 3.84 | 3.95 | 3.95 | 0.77% | 3,705 |
| Aug 22, 2025 | 3.70 | 4.01 | 3.70 | 3.92 | 3.92 | 4.59% | 28,309 |
| Aug 21, 2025 | 3.77 | 3.80 | 3.67 | 3.75 | 3.75 | -3.15% | 83,806 |
| Aug 20, 2025 | 3.90 | 3.93 | 3.83 | 3.87 | 3.87 | -2.47% | 29,737 |
| Aug 19, 2025 | 3.90 | 4.02 | 3.90 | 3.97 | 3.97 | 0.48% | 10,947 |
| Aug 18, 2025 | 3.98 | 4.00 | 3.88 | 3.95 | 3.95 | -2.71% | 37,320 |
| Aug 15, 2025 | 4.17 | 4.18 | 4.05 | 4.06 | 4.06 | -1.69% | 3,242 |
| Aug 14, 2025 | 4.24 | 4.24 | 4.07 | 4.13 | 4.13 | -2.94% | 9,099 |
| Aug 13, 2025 | 4.28 | 4.40 | 4.21 | 4.26 | 4.26 | -1.62% | 20,707 |
| Aug 12, 2025 | 4.24 | 4.40 | 4.20 | 4.33 | 4.33 | 3.00% | 7,914 |
| Aug 11, 2025 | 4.15 | 4.25 | 4.15 | 4.20 | 4.20 | - | 3,270 |
| Aug 8, 2025 | 4.26 | 4.30 | 4.13 | 4.20 | 4.20 | 0.70% | 14,264 |
| Aug 7, 2025 | 4.20 | 4.26 | 4.15 | 4.17 | 4.17 | -0.45% | 11,893 |
| Aug 6, 2025 | 4.25 | 4.60 | 4.14 | 4.19 | 4.19 | 1.45% | 16,937 |
| Aug 5, 2025 | 4.16 | 4.19 | 4.07 | 4.13 | 4.13 | -0.15% | 9,722 |
| Aug 4, 2025 | 3.97 | 4.18 | 3.95 | 4.14 | 4.14 | 4.66% | 28,132 |
| Aug 1, 2025 | 3.98 | 4.18 | 3.91 | 3.95 | 3.95 | -4.54% | 41,455 |
| Jul 31, 2025 | 5.26 | 5.28 | 4.02 | 4.14 | 4.14 | -22.62% | 33,860 |
| Jul 30, 2025 | 5.52 | 5.54 | 5.32 | 5.35 | 5.35 | -2.80% | 36,237 |
| Jul 29, 2025 | 5.95 | 5.95 | 5.50 | 5.50 | 5.50 | -6.71% | 4,309 |
| Jul 28, 2025 | 6.14 | 6.14 | 5.89 | 5.90 | 5.90 | -1.60% | 3,790 |
| Jul 25, 2025 | 5.97 | 6.04 | 5.89 | 6.00 | 6.00 | -0.73% | 6,569 |
| Jul 24, 2025 | 6.52 | 6.55 | 6.04 | 6.04 | 6.04 | -7.83% | 6,127 |
| Jul 23, 2025 | 5.90 | 6.78 | 5.90 | 6.55 | 6.55 | 17.08% | 28,247 |
| Jul 22, 2025 | 5.29 | 5.60 | 5.26 | 5.60 | 5.60 | 7.26% | 13,972 |
| Jul 21, 2025 | 5.15 | 5.34 | 5.15 | 5.22 | 5.22 | 6.43% | 37,905 |
| Jul 18, 2025 | 5.01 | 5.01 | 4.88 | 4.90 | 4.90 | -1.74% | 7,047 |
| Jul 17, 2025 | 4.92 | 4.99 | 4.92 | 4.99 | 4.99 | 2.23% | 6,071 |
| Jul 16, 2025 | 4.88 | 4.96 | 4.82 | 4.88 | 4.88 | 0.43% | 39,503 |
| Jul 15, 2025 | 5.15 | 5.18 | 4.86 | 4.86 | 4.86 | -5.08% | 1,903 |
| Jul 14, 2025 | 5.07 | 5.12 | 5.03 | 5.12 | 5.12 | 0.69% | 1,756 |
| Jul 11, 2025 | 5.10 | 5.10 | 5.00 | 5.08 | 5.08 | -2.02% | 18,583 |
| Jul 10, 2025 | 5.21 | 5.35 | 5.12 | 5.19 | 5.19 | -2.09% | 4,818 |
| Jul 9, 2025 | 5.45 | 5.48 | 5.22 | 5.30 | 5.30 | -2.20% | 14,645 |
| Jul 8, 2025 | 5.30 | 5.57 | 5.30 | 5.42 | 5.42 | -0.73% | 1,612 |
| Jul 7, 2025 | 5.59 | 5.74 | 5.46 | 5.46 | 5.46 | -4.14% | 3,090 |
| Jul 3, 2025 | 5.76 | 5.89 | 5.70 | 5.70 | 5.70 | -1.83% | 22,993 |
| Jul 2, 2025 | 5.77 | 5.82 | 5.69 | 5.80 | 5.80 | 1.81% | 2,077 |
| Jul 1, 2025 | 5.27 | 5.81 | 5.22 | 5.70 | 5.70 | 10.36% | 3,514 |
| Jun 30, 2025 | 5.31 | 5.36 | 5.16 | 5.16 | 5.16 | -3.30% | 773 |
| Jun 27, 2025 | 5.41 | 5.44 | 5.34 | 5.34 | 5.31 | -0.80% | 2,028 |