Xaar plc (LON:XAR)
London · Delayed Price · Currency is GBP · Price in GBX 118.00
+4.50 (3.96%)
Jul 17, 2026, 4:35 PM GMT
Xaar plc Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 113.50 | 118.00 | 111.00 | 118.00 | 118.00 | 3.96% | 7,515 |
| Jul 16, 2026 | 112.00 | 120.00 | 111.73 | 113.50 | 113.50 | -1.30% | 76,342 |
| Jul 15, 2026 | 115.00 | 116.00 | 108.66 | 115.00 | 115.00 | -1.29% | 251,328 |
| Jul 14, 2026 | 116.00 | 117.50 | 115.00 | 116.50 | 116.50 | -2.10% | 18,636 |
| Jul 13, 2026 | 123.00 | 124.50 | 119.00 | 119.00 | 119.00 | -4.80% | 16,134 |
| Jul 10, 2026 | 120.00 | 125.00 | 116.90 | 125.00 | 125.00 | - | 68,996 |
| Jul 9, 2026 | 125.00 | 125.00 | 116.00 | 125.00 | 125.00 | - | 2,579 |
| Jul 8, 2026 | 121.50 | 125.00 | 116.00 | 125.00 | 125.00 | - | 108,030 |
| Jul 7, 2026 | 124.50 | 125.00 | 118.00 | 125.00 | 125.00 | 1.63% | 14,013 |
| Jul 6, 2026 | 120.00 | 124.50 | 117.00 | 123.00 | 123.00 | 2.07% | 22,116 |
| Jul 3, 2026 | 117.00 | 124.50 | 116.63 | 120.50 | 120.50 | 1.26% | 239,769 |
| Jul 2, 2026 | 120.50 | 121.50 | 118.00 | 119.00 | 119.00 | 5.31% | 75,106 |
| Jul 1, 2026 | 115.00 | 116.00 | 113.00 | 113.00 | 113.00 | -1.74% | 143,731 |
| Jun 30, 2026 | 113.00 | 118.00 | 111.50 | 115.00 | 115.00 | -2.13% | 309,828 |
| Jun 29, 2026 | 120.00 | 122.00 | 117.50 | 117.50 | 117.50 | -3.29% | 18,256 |
| Jun 26, 2026 | 122.00 | 122.00 | 120.50 | 121.50 | 121.50 | -0.41% | 9,314 |
| Jun 25, 2026 | 122.00 | 127.50 | 120.00 | 122.00 | 122.00 | -4.31% | 116,360 |
| Jun 24, 2026 | 120.00 | 127.50 | 120.00 | 127.50 | 127.50 | 4.51% | 22,507 |
| Jun 23, 2026 | 125.00 | 125.00 | 120.00 | 122.00 | 122.00 | -2.40% | 28,791 |
| Jun 22, 2026 | 133.50 | 133.50 | 125.00 | 125.00 | 125.00 | -5.30% | 58,695 |
| Jun 19, 2026 | 137.00 | 141.50 | 132.00 | 132.00 | 132.00 | -2.58% | 58,908 |
| Jun 18, 2026 | 136.00 | 144.50 | 135.00 | 135.50 | 135.50 | -1.09% | 30,446 |
| Jun 17, 2026 | 136.00 | 144.50 | 136.00 | 137.00 | 137.00 | -2.14% | 175 |
| Jun 16, 2026 | 140.00 | 144.50 | 136.50 | 140.00 | 140.00 | 1.08% | 7,146 |
| Jun 15, 2026 | 135.50 | 144.50 | 135.50 | 138.50 | 138.50 | 1.09% | 20,154 |
| Jun 12, 2026 | 138.00 | 144.50 | 135.00 | 137.00 | 137.00 | -2.14% | 18,523 |
| Jun 11, 2026 | 144.50 | 144.50 | 136.00 | 140.00 | 140.00 | -0.88% | 3,204 |
| Jun 10, 2026 | 138.00 | 144.50 | 138.00 | 141.25 | 141.25 | 2.36% | 805 |
| Jun 9, 2026 | 145.00 | 145.00 | 137.00 | 138.00 | 138.00 | -4.83% | 25,547 |
| Jun 8, 2026 | 145.00 | 145.00 | 135.00 | 145.00 | 145.00 | 2.11% | 17,072 |
| Jun 5, 2026 | 140.00 | 145.00 | 137.00 | 142.00 | 142.00 | 4.41% | 59,337 |
| Jun 4, 2026 | 136.00 | 139.50 | 134.50 | 136.00 | 136.00 | 0.74% | 5,883 |
| Jun 3, 2026 | 137.00 | 140.00 | 134.50 | 135.00 | 135.00 | -1.46% | 25,517 |
| Jun 2, 2026 | 134.50 | 140.00 | 134.50 | 137.00 | 137.00 | -1.79% | 285,888 |
| Jun 1, 2026 | 130.00 | 139.50 | 130.00 | 139.50 | 139.50 | 6.49% | 155,793 |
| May 29, 2026 | 128.50 | 137.00 | 128.00 | 131.00 | 131.00 | - | 33,956 |
| May 28, 2026 | 143.50 | 144.00 | 131.00 | 131.00 | 131.00 | -6.43% | 59,475 |
| May 27, 2026 | 140.00 | 144.00 | 137.50 | 140.00 | 140.00 | 1.45% | 39,022 |
| May 26, 2026 | 139.50 | 139.50 | 138.00 | 138.00 | 138.00 | -3.83% | 26,851 |
| May 22, 2026 | 143.50 | 148.00 | 140.00 | 143.50 | 143.50 | -0.17% | 10,487 |
| May 21, 2026 | 147.00 | 148.00 | 139.50 | 143.75 | 143.75 | 3.05% | 57,304 |
| May 20, 2026 | 139.50 | 144.00 | 139.50 | 139.50 | 139.50 | -1.93% | 18,851 |
| May 19, 2026 | 141.00 | 148.50 | 139.50 | 142.25 | 142.25 | -4.21% | 6,532 |
| May 18, 2026 | 149.00 | 149.00 | 140.00 | 148.50 | 148.50 | 1.02% | 15,522 |
| May 15, 2026 | 147.00 | 147.47 | 144.00 | 147.00 | 147.00 | 0.68% | 19,005 |
| May 14, 2026 | 144.00 | 150.00 | 144.00 | 146.00 | 146.00 | -0.68% | 18,120 |
| May 13, 2026 | 146.00 | 149.55 | 145.00 | 147.00 | 147.00 | -1.67% | 73,340 |
| May 12, 2026 | 149.50 | 149.50 | 144.16 | 149.50 | 149.50 | 0.67% | 99,489 |
| May 11, 2026 | 138.50 | 149.28 | 136.00 | 148.50 | 148.50 | 7.61% | 213,485 |
| May 8, 2026 | 138.00 | 138.50 | 136.25 | 138.00 | 138.00 | - | 4,192,657 |