Xaar plc (LON:XAR)
London · Delayed Price · Currency is GBP · Price in GBX 144.00
-0.50 (-0.35%)
Sep 18, 2025, 10:12 AM BST
Xaar plc Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 143.44 | 144.50 | 140.00 | 144.50 | 144.50 | 0.70% | 45,891 |
| Sep 16, 2025 | 140.13 | 144.50 | 137.50 | 143.50 | 143.50 | -0.69% | 21,239 |
| Sep 15, 2025 | 144.00 | 145.00 | 137.50 | 144.50 | 144.50 | -0.34% | 19,944 |
| Sep 12, 2025 | 137.85 | 145.00 | 137.50 | 145.00 | 145.00 | 1.22% | 9,316 |
| Sep 11, 2025 | 143.00 | 145.00 | 135.50 | 143.25 | 143.25 | 0.17% | 115,479 |
| Sep 10, 2025 | 142.15 | 143.00 | 135.00 | 143.00 | 143.00 | 1.24% | 71,141 |
| Sep 9, 2025 | 147.50 | 147.50 | 137.50 | 141.25 | 141.25 | -1.22% | 70,855 |
| Sep 8, 2025 | 135.00 | 146.00 | 128.00 | 143.00 | 143.00 | 9.16% | 214,434 |
| Sep 5, 2025 | 127.50 | 131.80 | 125.00 | 131.00 | 131.00 | 4.80% | 138,675 |
| Sep 4, 2025 | 127.00 | 127.00 | 123.67 | 125.00 | 125.00 | - | 81,971 |
| Sep 3, 2025 | 119.00 | 126.56 | 117.00 | 125.00 | 125.00 | 4.60% | 82,642 |
| Sep 2, 2025 | 116.50 | 121.50 | 116.50 | 119.50 | 119.50 | 0.84% | 19,885 |
| Sep 1, 2025 | 115.67 | 118.50 | 115.00 | 118.50 | 118.50 | 0.42% | 73,196 |
| Aug 29, 2025 | 117.50 | 118.00 | 114.00 | 118.00 | 118.00 | 1.29% | 83,440 |
| Aug 28, 2025 | 112.00 | 117.50 | 112.00 | 116.50 | 116.50 | - | 17,947 |
| Aug 27, 2025 | 115.00 | 116.50 | 113.50 | 116.50 | 116.50 | 2.19% | 58,020 |
| Aug 26, 2025 | 113.50 | 117.50 | 112.00 | 114.00 | 114.00 | - | 6,175 |
| Aug 22, 2025 | 117.50 | 117.50 | 114.00 | 114.00 | 114.00 | - | 3,441 |
| Aug 21, 2025 | 112.00 | 117.46 | 112.00 | 114.00 | 114.00 | -0.87% | 843,542 |
| Aug 20, 2025 | 113.00 | 116.00 | 110.50 | 115.00 | 115.00 | -0.22% | 103,390 |
| Aug 19, 2025 | 113.00 | 116.00 | 110.50 | 115.25 | 115.25 | 1.99% | 21,822 |
| Aug 18, 2025 | 110.50 | 116.00 | 110.50 | 113.00 | 113.00 | -0.88% | 36,094 |
| Aug 15, 2025 | 114.05 | 115.25 | 111.91 | 114.00 | 114.00 | 1.79% | 238,796 |
| Aug 14, 2025 | 115.50 | 115.50 | 110.00 | 112.00 | 112.00 | -1.75% | 202,244 |
| Aug 13, 2025 | 113.16 | 115.50 | 112.00 | 114.00 | 114.00 | - | 84,794 |
| Aug 12, 2025 | 122.50 | 122.50 | 106.15 | 114.00 | 114.00 | -4.60% | 145,855 |
| Aug 11, 2025 | 117.50 | 122.50 | 117.50 | 119.50 | 119.50 | -0.21% | 13,179 |
| Aug 8, 2025 | 123.33 | 123.33 | 119.75 | 119.75 | 119.75 | -1.64% | 12,636 |
| Aug 7, 2025 | 124.00 | 124.00 | 121.00 | 121.75 | 121.75 | -0.61% | 24,249 |
| Aug 6, 2025 | 121.46 | 124.00 | 121.01 | 122.50 | 122.50 | -0.20% | 39,557 |
| Aug 5, 2025 | 120.00 | 123.50 | 120.00 | 122.75 | 122.75 | -0.61% | 35,239 |
| Aug 4, 2025 | 123.43 | 126.50 | 121.50 | 123.50 | 123.50 | 2.07% | 10,222 |
| Aug 1, 2025 | 124.50 | 126.00 | 118.00 | 121.00 | 121.00 | -3.20% | 127,122 |
| Jul 31, 2025 | 124.50 | 125.00 | 118.00 | 125.00 | 125.00 | - | 23,119 |
| Jul 30, 2025 | 118.00 | 125.50 | 117.50 | 125.00 | 125.00 | 0.81% | 108,973 |
| Jul 29, 2025 | 124.50 | 128.50 | 120.00 | 124.00 | 124.00 | -1.78% | 208,033 |
| Jul 28, 2025 | 124.68 | 128.00 | 124.68 | 126.25 | 126.25 | -0.20% | 27,282 |
| Jul 25, 2025 | 128.50 | 128.50 | 124.50 | 126.50 | 126.50 | 0.60% | 165,382 |
| Jul 24, 2025 | 126.50 | 127.00 | 124.00 | 125.75 | 125.75 | 1.41% | 13,504 |
| Jul 23, 2025 | 125.46 | 128.00 | 124.00 | 124.00 | 124.00 | -1.00% | 46,822 |
| Jul 22, 2025 | 128.50 | 128.50 | 124.50 | 125.25 | 125.25 | -0.79% | 34,894 |
| Jul 21, 2025 | 128.50 | 128.50 | 124.50 | 126.25 | 126.25 | 1.00% | 4,572 |
| Jul 18, 2025 | 126.18 | 127.00 | 125.00 | 125.00 | 125.00 | -0.79% | 14,690 |
| Jul 17, 2025 | 127.19 | 128.50 | 124.50 | 126.00 | 126.00 | 1.61% | 15,047 |
| Jul 16, 2025 | 124.88 | 127.00 | 124.00 | 124.00 | 124.00 | - | 9,571 |
| Jul 15, 2025 | 125.90 | 127.00 | 122.50 | 124.00 | 124.00 | -2.36% | 34,927 |
| Jul 14, 2025 | 126.20 | 127.50 | 123.63 | 127.00 | 127.00 | 3.67% | 64,086 |
| Jul 11, 2025 | 127.50 | 127.50 | 122.50 | 122.50 | 122.50 | -2.00% | 34,109 |
| Jul 10, 2025 | 121.50 | 126.40 | 121.50 | 125.00 | 125.00 | 0.81% | 38,056 |
| Jul 9, 2025 | 124.50 | 127.00 | 122.50 | 124.00 | 124.00 | -1.59% | 131,810 |