Xaar plc (LON:XAR)
London · Delayed Price · Currency is GBP · Price in GBX 118.00
+6.00 (5.36%)
Aug 28, 2026, 6:35 PM GMT
Xaar plc Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 30, 2026 | 120.00 | 121.40 | 116.50 | 119.00 | 119.00 | -0.83% | 5,872 |
| Jul 29, 2026 | 121.50 | 126.50 | 118.50 | 120.00 | 120.00 | -5.14% | 143,066 |
| Jul 28, 2026 | 120.50 | 126.50 | 120.50 | 126.50 | 126.50 | - | 66,471 |
| Jul 27, 2026 | 118.00 | 126.50 | 116.50 | 126.50 | 126.50 | 5.42% | 156,843 |
| Jul 24, 2026 | 114.00 | 120.00 | 113.00 | 120.00 | 120.00 | -1.23% | 47,549 |
| Jul 23, 2026 | 120.00 | 121.50 | 112.80 | 121.50 | 121.50 | 2.53% | 44,004 |
| Jul 22, 2026 | 119.50 | 119.50 | 112.00 | 118.50 | 118.50 | -0.84% | 14,990 |
| Jul 21, 2026 | 114.00 | 119.50 | 112.90 | 119.50 | 119.50 | -0.42% | 3,992 |
| Jul 20, 2026 | 110.00 | 120.00 | 110.00 | 120.00 | 120.00 | 1.69% | 29,721 |
| Jul 17, 2026 | 113.50 | 118.00 | 111.00 | 118.00 | 118.00 | 3.96% | 7,515 |
| Jul 16, 2026 | 112.00 | 120.00 | 111.70 | 113.50 | 113.50 | -1.30% | 76,342 |
| Jul 15, 2026 | 115.00 | 116.00 | 108.70 | 115.00 | 115.00 | -1.29% | 251,328 |
| Jul 14, 2026 | 116.00 | 119.00 | 115.00 | 116.50 | 116.50 | -2.10% | 18,636 |
| Jul 13, 2026 | 121.50 | 124.50 | 117.00 | 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 | 116.60 | 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% | 257,556 |
| 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% | 58,694 |