Xaar plc (LON:XAR)
London · Delayed Price · Currency is GBP · Price in GBX 147.00
+1.00 (0.68%)
May 15, 2026, 4:35 PM GMT
Xaar plc Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 144.00 | 147.47 | 144.00 | 147.00 | 147.00 | 0.68% | 21,732 |
| May 14, 2026 | 150.00 | 150.00 | 144.00 | 146.00 | 146.00 | -0.68% | 18,120 |
| May 13, 2026 | 145.00 | 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 | 136.30 | 149.28 | 136.00 | 148.50 | 148.50 | 7.61% | 213,485 |
| May 8, 2026 | 136.25 | 138.50 | 136.25 | 138.00 | 138.00 | - | 4,192,657 |
| May 7, 2026 | 133.56 | 138.00 | 132.50 | 138.00 | 138.00 | - | 10,435 |
| May 6, 2026 | 133.56 | 138.00 | 132.00 | 138.00 | 138.00 | - | 74,284 |
| May 5, 2026 | 138.50 | 138.50 | 133.00 | 138.00 | 138.00 | - | 106,775 |
| May 1, 2026 | 136.00 | 138.34 | 136.00 | 138.00 | 138.00 | -1.43% | 480,972 |
| Apr 30, 2026 | 136.00 | 142.00 | 136.00 | 140.00 | 140.00 | -1.41% | 52,853 |
| Apr 29, 2026 | 140.50 | 142.00 | 137.00 | 142.00 | 142.00 | - | 2,002,398 |
| Apr 28, 2026 | 137.00 | 144.00 | 136.50 | 142.00 | 142.00 | - | 328,505 |
| Apr 27, 2026 | 127.95 | 143.10 | 127.00 | 142.00 | 142.00 | 9.23% | 223,707 |
| Apr 24, 2026 | 122.50 | 130.50 | 122.50 | 130.00 | 130.00 | - | 57,450 |
| Apr 23, 2026 | 124.00 | 130.00 | 124.00 | 130.00 | 130.00 | -0.38% | 469,833 |
| Apr 22, 2026 | 124.00 | 130.50 | 124.00 | 130.50 | 130.50 | - | 39,870 |
| Apr 21, 2026 | 124.00 | 131.00 | 124.00 | 130.50 | 130.50 | -0.38% | 8,845 |
| Apr 20, 2026 | 127.15 | 131.00 | 124.00 | 131.00 | 131.00 | 2.34% | 53,573 |
| Apr 17, 2026 | 124.00 | 130.00 | 124.00 | 128.00 | 128.00 | -1.92% | 34,849 |
| Apr 16, 2026 | 124.66 | 131.00 | 124.66 | 130.50 | 130.50 | 3.16% | 14,586 |
| Apr 15, 2026 | 128.50 | 130.50 | 124.00 | 126.50 | 126.50 | -1.56% | 29,398 |
| Apr 14, 2026 | 132.00 | 132.00 | 116.08 | 128.50 | 128.50 | -2.65% | 946,000 |
| Apr 13, 2026 | 128.32 | 132.00 | 125.00 | 132.00 | 132.00 | 2.33% | 17,198 |
| Apr 10, 2026 | 126.94 | 129.00 | 122.50 | 129.00 | 129.00 | 4.03% | 57,652 |
| Apr 9, 2026 | 120.25 | 127.50 | 118.50 | 124.00 | 124.00 | -0.80% | 50,753 |
| Apr 8, 2026 | 118.00 | 125.00 | 111.00 | 125.00 | 125.00 | 7.76% | 75,111 |
| Apr 7, 2026 | 111.00 | 116.00 | 109.50 | 116.00 | 116.00 | 0.43% | 44,119 |
| Apr 2, 2026 | 106.50 | 115.50 | 106.50 | 115.50 | 115.50 | 0.87% | 37,440 |
| Apr 1, 2026 | 107.00 | 114.50 | 106.50 | 114.50 | 114.50 | 1.33% | 86,065 |
| Mar 31, 2026 | 105.50 | 114.50 | 105.50 | 113.00 | 113.00 | - | 628,193 |
| Mar 30, 2026 | 113.73 | 113.73 | 107.50 | 113.00 | 113.00 | -0.88% | 256,224 |
| Mar 27, 2026 | 109.66 | 114.00 | 108.52 | 114.00 | 114.00 | 3.64% | 53,725 |
| Mar 26, 2026 | 105.00 | 110.00 | 104.00 | 110.00 | 110.00 | 4.02% | 255,314 |
| 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% | 769,144 |
| Mar 23, 2026 | 102.98 | 107.30 | 101.50 | 101.50 | 101.50 | -1.46% | 88,043 |
| Mar 20, 2026 | 107.27 | 111.50 | 103.00 | 103.00 | 103.00 | -3.29% | 33,104 |
| Mar 19, 2026 | 109.82 | 112.00 | 106.50 | 106.50 | 106.50 | -1.84% | 19,691 |
| Mar 18, 2026 | 116.50 | 116.50 | 108.50 | 108.50 | 108.50 | -5.65% | 1,228 |
| Mar 17, 2026 | 115.15 | 115.15 | 110.11 | 115.00 | 115.00 | 1.77% | 24,536 |
| Mar 16, 2026 | 110.00 | 117.00 | 109.00 | 113.00 | 113.00 | - | 94,864 |
| Mar 13, 2026 | 113.34 | 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 | 114.21 | 114.21 | 110.00 | 110.00 | 110.00 | - | 26,416 |
| Mar 10, 2026 | 115.72 | 117.03 | 110.00 | 110.00 | 110.00 | - | 39,681 |
| Mar 9, 2026 | 113.13 | 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 | 114.38 | 119.50 | 114.38 | 115.50 | 115.50 | -0.43% | 46,938 |
| Mar 4, 2026 | 119.50 | 119.50 | 114.30 | 116.00 | 116.00 | - | 76,475 |