Xaar plc (LON:XAR)
London · Delayed Price · Currency is GBP · Price in GBX 142.00
+6.00 (4.41%)
Jun 5, 2026, 4:35 PM GMT
Xaar plc Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 7, 2026 | 138.00 | 138.00 | 132.50 | 138.00 | 138.00 | - | 10,435 |
| May 6, 2026 | 135.00 | 138.00 | 132.00 | 138.00 | 138.00 | - | 74,285 |
| May 5, 2026 | 137.00 | 138.50 | 133.00 | 138.00 | 138.00 | - | 106,774 |
| 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 | 142.00 | 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 | 130.00 | 143.10 | 127.00 | 142.00 | 142.00 | 9.23% | 223,707 |
| Apr 24, 2026 | 129.00 | 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 | 130.00 | 130.50 | 124.00 | 130.50 | 130.50 | - | 39,870 |
| Apr 21, 2026 | 130.50 | 131.00 | 124.00 | 130.50 | 130.50 | -0.38% | 8,845 |
| Apr 20, 2026 | 124.00 | 131.00 | 124.00 | 131.00 | 131.00 | 2.34% | 53,572 |
| Apr 17, 2026 | 130.00 | 130.00 | 124.00 | 128.00 | 128.00 | -1.92% | 34,848 |
| Apr 16, 2026 | 127.00 | 131.00 | 124.66 | 130.50 | 130.50 | 3.16% | 14,585 |
| Apr 15, 2026 | 128.50 | 130.50 | 124.00 | 126.50 | 126.50 | -1.56% | 29,399 |
| Apr 14, 2026 | 131.00 | 132.00 | 116.08 | 128.50 | 128.50 | -2.65% | 946,000 |
| Apr 13, 2026 | 129.00 | 132.00 | 125.00 | 132.00 | 132.00 | 2.33% | 17,199 |
| Apr 10, 2026 | 122.50 | 129.00 | 122.50 | 129.00 | 129.00 | 4.03% | 54,470 |
| Apr 9, 2026 | 125.50 | 127.50 | 118.50 | 124.00 | 124.00 | -0.80% | 50,752 |
| Apr 8, 2026 | 118.00 | 125.00 | 111.00 | 125.00 | 125.00 | 7.76% | 75,108 |
| 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% | 86,064 |
| Mar 31, 2026 | 112.00 | 114.50 | 105.50 | 113.00 | 113.00 | - | 628,193 |
| Mar 30, 2026 | 107.50 | 113.73 | 107.50 | 113.00 | 113.00 | -0.88% | 256,224 |
| 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 |