Xaar plc (LON:XAR)
London · Delayed Price · Currency is GBP · Price in GBX 114.00
+4.00 (3.64%)
At close: Mar 27, 2026
Xaar plc Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 114.00 | 114.00 | 108.52 | 114.00 | 114.00 | 3.64% | 47,608 |
| Mar 26, 2026 | 106.50 | 110.00 | 104.00 | 110.00 | 110.00 | 4.02% | 254,814 |
| Mar 25, 2026 | 104.00 | 109.50 | 104.00 | 105.75 | 105.75 | 0.71% | 39,880 |
| Mar 24, 2026 | 101.00 | 107.00 | 101.00 | 105.00 | 105.00 | 3.45% | 769,143 |
| Mar 23, 2026 | 103.00 | 107.30 | 101.50 | 101.50 | 101.50 | -1.46% | 88,041 |
| Mar 20, 2026 | 106.50 | 111.50 | 103.00 | 103.00 | 103.00 | -3.29% | 33,104 |
| Mar 19, 2026 | 108.00 | 112.00 | 106.50 | 106.50 | 106.50 | -1.84% | 19,690 |
| Mar 18, 2026 | 116.50 | 116.50 | 108.50 | 108.50 | 108.50 | -5.65% | 1,229 |
| Mar 17, 2026 | 115.00 | 115.15 | 110.11 | 115.00 | 115.00 | 1.77% | 17,696 |
| Mar 16, 2026 | 110.00 | 117.00 | 109.00 | 113.00 | 113.00 | - | 92,460 |
| Mar 13, 2026 | 110.50 | 115.00 | 110.00 | 113.00 | 113.00 | - | 79,298 |
| Mar 12, 2026 | 115.00 | 116.00 | 111.00 | 113.00 | 113.00 | 2.73% | 19,905 |
| Mar 11, 2026 | 113.00 | 114.21 | 110.00 | 110.00 | 110.00 | - | 20,669 |
| Mar 10, 2026 | 115.50 | 117.03 | 110.00 | 110.00 | 110.00 | - | 39,681 |
| Mar 9, 2026 | 111.50 | 115.50 | 110.00 | 110.00 | 110.00 | -3.30% | 22,987 |
| Mar 6, 2026 | 115.00 | 116.00 | 111.50 | 113.75 | 113.75 | -1.52% | 9,532 |
| Mar 5, 2026 | 115.00 | 119.50 | 114.38 | 115.50 | 115.50 | -0.43% | 43,195 |
| Mar 4, 2026 | 119.50 | 119.50 | 114.30 | 116.00 | 116.00 | - | 76,475 |
| Mar 3, 2026 | 118.50 | 118.50 | 114.10 | 116.00 | 116.00 | -2.11% | 74,351 |
| Mar 2, 2026 | 118.50 | 118.50 | 112.00 | 118.50 | 118.50 | - | 54,745 |
| Feb 27, 2026 | 123.50 | 123.50 | 115.00 | 118.50 | 118.50 | 3.04% | 65,645 |
| Feb 26, 2026 | 123.50 | 123.50 | 115.00 | 115.00 | 115.00 | -6.88% | 70,602 |
| Feb 25, 2026 | 123.50 | 123.50 | 118.50 | 123.50 | 123.50 | 1.23% | 113,249 |
| Feb 24, 2026 | 123.50 | 123.50 | 117.19 | 122.00 | 122.00 | 3.39% | 25,110 |
| Feb 23, 2026 | 121.00 | 122.00 | 115.50 | 118.00 | 118.00 | -2.88% | 29,840 |
| Feb 20, 2026 | 120.00 | 121.50 | 118.18 | 121.50 | 121.50 | 3.85% | 94,988 |
| Feb 19, 2026 | 118.00 | 119.50 | 113.92 | 117.00 | 117.00 | - | 107,691 |
| Feb 18, 2026 | 116.50 | 117.25 | 110.00 | 117.00 | 117.00 | 0.86% | 29,389 |
| Feb 17, 2026 | 116.50 | 116.50 | 110.50 | 116.00 | 116.00 | - | 38,606 |
| Feb 16, 2026 | 116.50 | 116.50 | 110.50 | 116.00 | 116.00 | -0.43% | 38,349 |
| Feb 13, 2026 | 113.00 | 116.50 | 112.00 | 116.50 | 116.50 | 3.10% | 46,235 |
| Feb 12, 2026 | 105.00 | 113.00 | 105.00 | 113.00 | 113.00 | 2.26% | 110,080 |
| Feb 11, 2026 | 109.00 | 110.50 | 107.38 | 110.50 | 110.50 | 1.38% | 47,815 |
| Feb 10, 2026 | 108.50 | 109.00 | 102.50 | 109.00 | 109.00 | 1.40% | 28,377 |
| Feb 9, 2026 | 103.50 | 107.50 | 102.50 | 107.50 | 107.50 | 3.37% | 83,729 |
| Feb 6, 2026 | 105.00 | 109.50 | 103.50 | 104.00 | 104.00 | -3.26% | 45,378 |
| Feb 5, 2026 | 105.00 | 110.00 | 105.00 | 107.50 | 107.50 | 2.38% | 49,212 |
| Feb 4, 2026 | 106.50 | 110.00 | 105.00 | 105.00 | 105.00 | -2.78% | 156,603 |
| Feb 3, 2026 | 110.50 | 110.50 | 105.00 | 108.00 | 108.00 | - | 102,412 |
| Feb 2, 2026 | 104.50 | 109.50 | 102.50 | 108.00 | 108.00 | -1.82% | 122,084 |
| Jan 30, 2026 | 110.00 | 110.00 | 105.50 | 110.00 | 110.00 | 0.92% | 52,425 |
| Jan 29, 2026 | 108.00 | 112.00 | 104.50 | 109.00 | 109.00 | - | 446,988 |
| Jan 28, 2026 | 110.50 | 110.50 | 104.50 | 109.00 | 109.00 | 0.93% | 91,360 |
| Jan 27, 2026 | 108.00 | 111.40 | 104.00 | 108.00 | 108.00 | -3.57% | 22,878 |
| Jan 26, 2026 | 112.00 | 112.00 | 106.28 | 112.00 | 112.00 | 1.82% | 20,375 |
| 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 |