Xaar plc (LON:XAR)
London · Delayed Price · Currency is GBP · Price in GBX 110.00
-2.00 (-1.79%)
Jan 23, 2026, 4:35 PM GMT
Xaar plc Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 110.00 | 112.00 | 106.00 | 110.00 | 110.00 | -1.79% | 64,377 |
| Jan 22, 2026 | 111.50 | 112.00 | 106.00 | 112.00 | 112.00 | 1.82% | 134,325 |
| Jan 21, 2026 | 110.00 | 110.00 | 107.00 | 110.00 | 110.00 | - | 12,293 |
| Jan 20, 2026 | 110.00 | 110.00 | 107.00 | 110.00 | 110.00 | - | 5,135 |
| Jan 19, 2026 | 106.00 | 111.00 | 106.00 | 110.00 | 110.00 | 1.85% | 14,150 |
| Jan 16, 2026 | 108.00 | 112.00 | 106.45 | 108.00 | 108.00 | -0.92% | 91,134 |
| Jan 15, 2026 | 108.00 | 110.00 | 106.28 | 109.00 | 109.00 | -0.91% | 15,808 |
| Jan 14, 2026 | 108.50 | 111.50 | 106.00 | 110.00 | 110.00 | 7.84% | 434,181 |
| Jan 13, 2026 | 102.00 | 102.90 | 101.50 | 102.00 | 102.00 | - | 480 |
| Jan 12, 2026 | 105.00 | 106.00 | 101.50 | 102.00 | 102.00 | -0.49% | 97,714 |
| Jan 9, 2026 | 106.00 | 107.92 | 102.50 | 102.50 | 102.50 | -3.76% | 92,984 |
| Jan 8, 2026 | 109.50 | 109.50 | 106.00 | 106.50 | 106.50 | -3.18% | 83,925 |
| Jan 7, 2026 | 107.05 | 110.00 | 109.50 | 110.00 | 110.00 | 0.46% | 174,469 |
| Jan 6, 2026 | 108.00 | 109.50 | 102.50 | 109.50 | 109.50 | 5.29% | 15,557 |
| Jan 5, 2026 | 104.00 | 108.00 | 102.00 | 104.00 | 104.00 | 1.96% | 43,554 |
| Jan 2, 2026 | 105.23 | 106.00 | 102.00 | 102.00 | 102.00 | -3.77% | 13,124 |
| Dec 31, 2025 | 100.00 | 106.00 | 100.00 | 106.00 | 106.00 | 3.92% | 36,958 |
| Dec 30, 2025 | 102.00 | 105.00 | 98.60 | 102.00 | 102.00 | 4.08% | 25,603 |
| Dec 29, 2025 | 98.20 | 105.50 | 98.00 | 98.00 | 98.00 | -2.49% | 18,467 |
| Dec 24, 2025 | 100.00 | 103.00 | 98.00 | 100.50 | 100.50 | -4.74% | 23,603 |
| Dec 23, 2025 | 101.00 | 105.50 | 101.00 | 105.50 | 105.50 | 6.78% | 106,818 |
| Dec 22, 2025 | 104.50 | 104.50 | 98.40 | 98.80 | 98.80 | -3.14% | 20,760 |
| Dec 19, 2025 | 100.00 | 104.50 | 99.40 | 102.00 | 102.00 | 1.49% | 48,267 |
| Dec 18, 2025 | 102.00 | 104.50 | 99.83 | 100.50 | 100.50 | -1.47% | 23,992 |
| 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 |