Xaar plc (LON:XAR)
London · Delayed Price · Currency is GBP · Price in GBX 145.50
+2.00 (1.39%)
Oct 9, 2026, 4:35 PM GMT
Xaar plc Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 148.92 | 149.15 | 140.00 | 145.50 | 145.50 | 1.39% | 41,685 |
| Oct 8, 2026 | 144.78 | 149.50 | 142.50 | 143.50 | 143.50 | -1.03% | 42,635 |
| Oct 7, 2026 | 149.00 | 150.25 | 144.00 | 145.00 | 145.00 | -2.03% | 101,086 |
| Oct 6, 2026 | 135.00 | 148.00 | 135.00 | 148.00 | 148.00 | 7.25% | 70,998 |
| Oct 5, 2026 | 138.00 | 144.00 | 138.00 | 138.00 | 138.00 | -1.78% | 32,213 |
| Oct 2, 2026 | 140.00 | 140.50 | 139.00 | 140.50 | 140.50 | 0.72% | 116,670 |
| Oct 1, 2026 | 142.00 | 142.00 | 139.50 | 139.50 | 139.50 | -0.36% | 22,069 |
| Sep 30, 2026 | 138.00 | 141.50 | 132.50 | 140.00 | 140.00 | 5.26% | 99,190 |
| Sep 29, 2026 | 137.50 | 137.50 | 133.00 | 133.00 | 133.00 | -1.48% | 13,536 |
| Sep 28, 2026 | 134.37 | 137.50 | 135.00 | 135.00 | 135.00 | -1.82% | 19,613 |
| Sep 25, 2026 | 134.65 | 137.50 | 135.50 | 137.50 | 137.50 | 2.23% | 36,196 |
| Sep 24, 2026 | 127.50 | 135.00 | 129.00 | 134.50 | 134.50 | 3.46% | 88,564 |
| Sep 23, 2026 | 133.40 | 130.50 | 127.50 | 130.00 | 130.00 | - | 68,499 |
| Sep 22, 2026 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | - | 23,115 |
| Sep 21, 2026 | 130.50 | 137.00 | 130.00 | 130.00 | 130.00 | -4.76% | 38,747 |
| Sep 18, 2026 | 136.50 | 136.50 | 133.48 | 136.50 | 136.50 | -0.36% | 13,990 |
| Sep 17, 2026 | 136.50 | 137.00 | 134.00 | 137.00 | 137.00 | 0.74% | 66,059 |
| Sep 16, 2026 | 131.50 | 136.00 | 128.00 | 136.00 | 136.00 | 3.42% | 117,868 |
| Sep 15, 2026 | 137.00 | 137.00 | 131.50 | 131.50 | 131.50 | -3.66% | 42,116 |
| Sep 14, 2026 | 134.00 | 136.50 | 134.00 | 136.50 | 136.50 | 1.11% | 17,906 |
| Sep 11, 2026 | 140.50 | 140.50 | 134.00 | 135.00 | 135.00 | 0.37% | 27,872 |
| Sep 10, 2026 | 137.50 | 142.00 | 134.50 | 134.50 | 134.50 | -5.28% | 40,651 |
| Sep 9, 2026 | 135.00 | 145.00 | 133.08 | 142.00 | 142.00 | 5.19% | 212,522 |
| Sep 8, 2026 | 129.50 | 137.00 | 124.00 | 135.00 | 135.00 | 6.30% | 286,077 |
| Sep 7, 2026 | 118.00 | 127.00 | 116.80 | 127.00 | 127.00 | 9.01% | 343,314 |
| Sep 4, 2026 | 117.00 | 118.04 | 116.00 | 116.50 | 116.50 | - | 66,030 |
| Sep 3, 2026 | 116.00 | 119.00 | 116.00 | 116.50 | 116.50 | -1.27% | 112,232 |
| Sep 2, 2026 | 116.00 | 118.00 | 116.00 | 118.00 | 118.00 | 1.29% | 43,977 |
| Sep 1, 2026 | 116.00 | 118.00 | 116.00 | 116.50 | 116.50 | -1.27% | 33,278 |
| Aug 28, 2026 | 115.00 | 119.75 | 113.50 | 118.00 | 118.00 | 5.36% | 408,703 |
| Aug 27, 2026 | 115.50 | 118.00 | 112.00 | 112.00 | 112.00 | -3.45% | 161,472 |
| Aug 26, 2026 | 114.50 | 119.50 | 113.70 | 116.00 | 116.00 | 2.65% | 57,219 |
| Aug 25, 2026 | 112.00 | 117.00 | 112.00 | 113.00 | 113.00 | 0.89% | 71,442 |
| Aug 24, 2026 | 117.00 | 119.50 | 112.00 | 112.00 | 112.00 | -3.45% | 164,347 |
| Aug 21, 2026 | 115.50 | 116.10 | 113.00 | 116.00 | 116.00 | 0.87% | 91,126 |
| Aug 20, 2026 | 116.50 | 120.00 | 115.00 | 115.00 | 115.00 | 0.88% | 147,330 |
| Aug 19, 2026 | 114.00 | 119.50 | 111.50 | 114.00 | 114.00 | -0.87% | 1,968,614 |
| Aug 18, 2026 | 115.00 | 117.00 | 112.00 | 115.00 | 115.00 | -1.71% | 54,157 |
| Aug 17, 2026 | 117.00 | 119.00 | 115.00 | 117.00 | 117.00 | -2.50% | 55,530 |
| Aug 14, 2026 | 117.00 | 120.00 | 116.80 | 120.00 | 120.00 | 2.56% | 63,596 |
| Aug 13, 2026 | 117.00 | 120.00 | 117.00 | 117.00 | 117.00 | - | 57,295 |
| Aug 12, 2026 | 117.00 | 118.50 | 117.00 | 117.00 | 117.00 | -1.27% | 42,011 |
| Aug 11, 2026 | 115.00 | 120.00 | 115.00 | 118.50 | 118.50 | - | 43,846 |
| Aug 10, 2026 | 118.50 | 121.50 | 116.40 | 118.50 | 118.50 | -0.42% | 194,699 |
| Aug 7, 2026 | 118.00 | 120.00 | 118.00 | 119.00 | 119.00 | 0.85% | 55,189 |
| Aug 6, 2026 | 115.00 | 124.50 | 115.00 | 118.00 | 118.00 | -0.84% | 395,498 |
| Aug 5, 2026 | 119.00 | 120.50 | 115.50 | 119.00 | 119.00 | -0.83% | 5,042 |
| Aug 4, 2026 | 117.00 | 124.50 | 117.00 | 120.00 | 120.00 | -0.41% | 60,033 |
| Aug 3, 2026 | 116.00 | 124.00 | 116.00 | 120.50 | 120.50 | 0.42% | 95,766 |
| Jul 31, 2026 | 120.00 | 125.00 | 119.00 | 120.00 | 120.00 | 0.84% | 31,445 |