Xaar plc (LON:XAR)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 149.00
-6.00 (-3.87%)
Oct 30, 2026, 4:35 PM GMT
Xaar plc Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 150.00 | 150.00 | 142.50 | 149.00 | 149.00 | -3.87% | 85,318 |
| Oct 29, 2026 | 150.00 | 155.00 | 145.50 | 155.00 | 155.00 | 1.64% | 99,899 |
| Oct 28, 2026 | 150.00 | 152.50 | 143.74 | 152.50 | 152.50 | 1.67% | 115,080 |
| Oct 27, 2026 | 145.00 | 150.00 | 144.84 | 150.00 | 150.00 | 3.09% | 78,758 |
| Oct 26, 2026 | 157.00 | 157.00 | 145.00 | 145.50 | 145.50 | -6.13% | 49,737 |
| Oct 23, 2026 | 155.00 | 160.00 | 152.00 | 155.00 | 155.00 | 1.31% | 7,068 |
| Oct 22, 2026 | 165.00 | 165.00 | 152.50 | 153.00 | 153.00 | -4.67% | 156,506 |
| Oct 21, 2026 | 160.00 | 163.50 | 152.50 | 160.50 | 160.50 | 0.31% | 126,542 |
| Oct 20, 2026 | 152.50 | 160.00 | 152.50 | 160.00 | 160.00 | 1.91% | 6,916 |
| Oct 19, 2026 | 152.50 | 157.00 | 152.50 | 157.00 | 157.00 | - | 37,779 |
| Oct 16, 2026 | 150.50 | 160.20 | 148.00 | 157.00 | 157.00 | 5.02% | 281,821 |
| Oct 15, 2026 | 145.00 | 150.00 | 140.50 | 149.50 | 149.50 | 2.05% | 59,235 |
| Oct 14, 2026 | 146.50 | 150.00 | 145.00 | 146.50 | 146.50 | 0.34% | 31,187 |
| Oct 13, 2026 | 150.00 | 151.70 | 142.50 | 146.00 | 146.00 | 1.39% | 81,388 |
| Oct 12, 2026 | 143.00 | 149.50 | 142.50 | 144.00 | 144.00 | -1.03% | 12,944 |
| Oct 9, 2026 | 145.50 | 149.20 | 140.00 | 145.50 | 145.50 | 1.39% | 41,685 |
| Oct 8, 2026 | 142.50 | 149.50 | 142.50 | 143.50 | 143.50 | -1.03% | 42,635 |
| Oct 7, 2026 | 149.00 | 150.30 | 144.00 | 145.00 | 145.00 | -2.03% | 104,202 |
| 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 | 141.50 | 137.00 | 140.50 | 140.50 | 0.72% | 116,670 |
| Oct 1, 2026 | 142.00 | 142.00 | 133.00 | 139.50 | 139.50 | -0.36% | 30,070 |
| Sep 30, 2026 | 138.00 | 141.50 | 132.50 | 140.00 | 140.00 | 5.26% | 99,190 |
| Sep 29, 2026 | 137.50 | 137.50 | 132.50 | 133.00 | 133.00 | -1.48% | 13,536 |
| Sep 28, 2026 | 137.50 | 137.50 | 132.50 | 135.00 | 135.00 | -1.82% | 46,846 |
| Sep 25, 2026 | 135.50 | 137.50 | 134.30 | 137.50 | 137.50 | 2.23% | 52,273 |
| Sep 24, 2026 | 130.00 | 135.00 | 127.50 | 134.50 | 134.50 | 3.46% | 88,564 |
| Sep 23, 2026 | 130.50 | 133.40 | 127.50 | 130.00 | 130.00 | - | 68,499 |
| Sep 22, 2026 | 130.00 | 134.00 | 130.00 | 130.00 | 130.00 | - | 23,115 |
| Sep 21, 2026 | 136.50 | 137.00 | 130.00 | 130.00 | 130.00 | -4.76% | 38,747 |
| Sep 18, 2026 | 136.50 | 136.50 | 133.50 | 136.50 | 136.50 | -0.36% | 13,990 |
| Sep 17, 2026 | 136.50 | 137.00 | 134.00 | 137.00 | 137.00 | 0.74% | 81,059 |
| 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 | 141.50 | 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 | 133.10 | 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 | 118.00 | 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% | 58,978 |
| Sep 1, 2026 | 116.00 | 118.00 | 116.00 | 116.50 | 116.50 | -1.27% | 33,278 |
| Aug 28, 2026 | 115.00 | 119.80 | 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 |