Xaar plc (LON:XAR)
London · Delayed Price · Currency is GBP · Price in GBX 102.00
-1.24 (-1.21%)
Dec 18, 2025, 3:16 PM BST
Xaar plc Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 17, 2025 | 101.90 | 102.00 | 101.00 | 102.00 | 102.00 | - | 38,725 |
| Dec 16, 2025 | 109.00 | 109.00 | 98.40 | 102.00 | 102.00 | -7.27% | 510,306 |
| Dec 15, 2025 | 110.00 | 115.00 | 110.00 | 110.00 | 110.00 | -3.51% | 75,237 |
| Dec 12, 2025 | 113.00 | 117.55 | 111.00 | 114.00 | 114.00 | -0.44% | 166,932 |
| Dec 11, 2025 | 115.00 | 119.00 | 113.00 | 114.50 | 114.50 | -3.38% | 32,983 |
| Dec 10, 2025 | 118.50 | 119.20 | 115.75 | 118.50 | 118.50 | -0.42% | 17,748 |
| Dec 9, 2025 | 118.00 | 122.15 | 115.45 | 119.00 | 119.00 | 3.48% | 13,041 |
| Dec 8, 2025 | 122.50 | 122.50 | 115.00 | 115.00 | 115.00 | -4.17% | 31,087 |
| Dec 5, 2025 | 119.50 | 120.00 | 113.50 | 120.00 | 120.00 | 2.56% | 18,254 |
| Dec 4, 2025 | 117.50 | 119.50 | 114.50 | 117.00 | 117.00 | 1.74% | 1,081,026 |
| Dec 3, 2025 | 115.00 | 120.00 | 115.00 | 115.00 | 115.00 | -2.13% | 6,552 |
| Dec 2, 2025 | 117.50 | 119.50 | 115.00 | 117.50 | 117.50 | -2.08% | 167,677 |
| Dec 1, 2025 | 120.00 | 120.00 | 115.25 | 120.00 | 120.00 | 2.13% | 238,184 |
| Nov 28, 2025 | 117.50 | 119.50 | 115.00 | 117.50 | 117.50 | 1.73% | 17,029 |
| Nov 27, 2025 | 119.86 | 115.50 | 115.50 | 115.50 | 115.50 | -2.94% | 47,276 |
| Nov 26, 2025 | 123.50 | 123.50 | 115.50 | 119.00 | 119.00 | -0.83% | 5,735 |
| Nov 25, 2025 | 124.50 | 124.50 | 116.00 | 120.00 | 120.00 | 2.56% | 183,798 |
| Nov 24, 2025 | 118.00 | 124.50 | 116.00 | 117.00 | 117.00 | 1.30% | 35,770 |
| Nov 21, 2025 | 118.00 | 124.50 | 115.50 | 115.50 | 115.50 | -6.10% | 112,057 |
| Nov 20, 2025 | 124.50 | 124.50 | 117.27 | 123.00 | 123.00 | 6.49% | 5,145 |
| Nov 19, 2025 | 116.00 | 124.34 | 115.50 | 115.50 | 115.50 | -3.75% | 36,625 |
| Nov 18, 2025 | 116.00 | 124.50 | 115.50 | 120.00 | 120.00 | -3.61% | 32,196 |
| Nov 17, 2025 | 117.00 | 124.50 | 116.00 | 124.50 | 124.50 | 3.32% | 4,406 |
| Nov 14, 2025 | 117.50 | 124.50 | 116.00 | 120.50 | 120.50 | 0.42% | 73,106 |
| Nov 13, 2025 | 120.50 | 123.50 | 116.50 | 120.00 | 120.00 | 1.27% | 76,343 |
| Nov 12, 2025 | 120.00 | 124.50 | 115.50 | 118.50 | 118.50 | 0.85% | 35,119 |
| Nov 11, 2025 | 117.50 | 122.40 | 116.00 | 117.50 | 117.50 | - | 45,115 |
| Nov 10, 2025 | 117.50 | 124.50 | 117.50 | 117.50 | 117.50 | - | 5,169 |
| Nov 7, 2025 | 122.00 | 124.50 | 117.50 | 117.50 | 117.50 | -2.89% | 11,546 |
| Nov 6, 2025 | 124.50 | 125.50 | 117.50 | 121.00 | 121.00 | -1.22% | 46,542 |
| Nov 5, 2025 | 124.00 | 127.50 | 121.00 | 122.50 | 122.50 | -2.78% | 181,814 |
| Nov 4, 2025 | 127.50 | 127.50 | 124.12 | 126.00 | 126.00 | -1.18% | 54,959 |
| Nov 3, 2025 | 129.50 | 129.50 | 124.00 | 127.50 | 127.50 | 0.79% | 32,421 |
| Oct 31, 2025 | 125.50 | 126.50 | 124.72 | 126.50 | 126.50 | 0.40% | 47,019 |
| Oct 30, 2025 | 125.00 | 133.00 | 125.00 | 126.00 | 126.00 | -5.62% | 23,457 |
| Oct 29, 2025 | 133.50 | 133.50 | 129.00 | 133.50 | 133.50 | 0.38% | 50,516 |
| Oct 28, 2025 | 120.00 | 133.00 | 120.00 | 133.00 | 133.00 | 6.40% | 113,263 |
| Oct 27, 2025 | 124.50 | 125.00 | 118.50 | 125.00 | 125.00 | 2.46% | 23,107 |
| Oct 24, 2025 | 122.00 | 122.00 | 115.55 | 122.00 | 122.00 | 3.39% | 74,534 |
| Oct 23, 2025 | 121.00 | 124.00 | 116.00 | 118.00 | 118.00 | - | 88,599 |
| Oct 22, 2025 | 122.00 | 127.50 | 117.94 | 118.00 | 118.00 | -5.22% | 245,350 |
| Oct 21, 2025 | 127.00 | 133.50 | 120.50 | 124.50 | 124.50 | -1.97% | 72,523 |
| Oct 20, 2025 | 138.50 | 138.50 | 127.00 | 127.00 | 127.00 | -6.27% | 103,409 |
| Oct 17, 2025 | 133.00 | 142.00 | 133.00 | 135.50 | 135.50 | -1.45% | 40,553 |
| Oct 16, 2025 | 127.50 | 140.00 | 126.50 | 137.50 | 137.50 | 7.84% | 88,580 |
| Oct 15, 2025 | 121.50 | 134.00 | 120.60 | 127.50 | 127.50 | 4.94% | 70,767 |
| Oct 14, 2025 | 125.00 | 127.00 | 117.50 | 121.50 | 121.50 | -2.80% | 86,584 |
| Oct 13, 2025 | 122.50 | 125.00 | 117.50 | 125.00 | 125.00 | 3.52% | 158,590 |
| Oct 10, 2025 | 118.00 | 125.50 | 118.00 | 120.75 | 120.75 | 3.21% | 96,451 |
| Oct 9, 2025 | 117.00 | 125.50 | 117.00 | 117.00 | 117.00 | -0.43% | 90,549 |