Xaar plc (LON:XAR)
London · Delayed Price · Currency is GBP · Price in GBX 115.00
-0.25 (-0.22%)
Aug 20, 2025, 4:38 PM BST
Xaar plc Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2025 | 113.00 | 116.00 | 110.50 | 115.00 | 115.00 | -0.22% | 78,390 |
| 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 |
| Jul 8, 2025 | 124.68 | 126.55 | 120.50 | 126.00 | 126.00 | - | 33,722 |
| Jul 7, 2025 | 124.75 | 126.00 | 120.50 | 126.00 | 126.00 | - | 4,113 |
| Jul 4, 2025 | 124.90 | 126.00 | 122.00 | 126.00 | 126.00 | - | 9,996 |
| Jul 3, 2025 | 120.75 | 126.00 | 120.75 | 126.00 | 126.00 | - | 1,868 |
| Jul 2, 2025 | 124.75 | 126.00 | 120.50 | 126.00 | 126.00 | 1.20% | 28,702 |
| Jul 1, 2025 | 125.50 | 125.50 | 120.50 | 124.50 | 124.50 | 1.22% | 38,249 |
| Jun 30, 2025 | 125.50 | 127.50 | 121.50 | 123.00 | 123.00 | -1.60% | 130,057 |
| Jun 27, 2025 | 126.10 | 127.50 | 123.50 | 125.00 | 125.00 | -0.40% | 80,884 |
| Jun 26, 2025 | 127.50 | 127.50 | 123.50 | 125.50 | 125.50 | -0.40% | 20,233 |
| Jun 25, 2025 | 128.00 | 128.00 | 124.00 | 126.00 | 126.00 | -1.18% | 25,649 |
| Jun 24, 2025 | 125.50 | 127.50 | 123.00 | 127.50 | 127.50 | 1.19% | 47,790 |
| Jun 23, 2025 | 126.00 | 126.00 | 121.50 | 126.00 | 126.00 | -1.18% | 23,343 |
| Jun 20, 2025 | 125.30 | 127.50 | 123.00 | 127.50 | 127.50 | 2.82% | 210,969 |
| Jun 19, 2025 | 125.50 | 125.50 | 121.00 | 124.00 | 124.00 | - | 43,285 |
| Jun 18, 2025 | 125.50 | 125.50 | 122.84 | 124.00 | 124.00 | 0.81% | 21,483 |
| Jun 17, 2025 | 124.28 | 124.28 | 123.00 | 123.00 | 123.00 | -0.40% | 19,576 |
| Jun 16, 2025 | 121.00 | 125.50 | 121.00 | 123.50 | 123.50 | - | 10,005 |
| Jun 13, 2025 | 127.00 | 131.40 | 115.00 | 123.50 | 123.50 | -3.52% | 223,017 |
| Jun 12, 2025 | 140.00 | 141.50 | 128.00 | 128.00 | 128.00 | -5.19% | 142,894 |