XP Power Limited (LON:XPP)
London · Delayed Price · Currency is GBP · Price in GBX 910.00
-4.00 (-0.44%)
Sep 5, 2025, 4:35 PM BST
XP Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 930.00 | 930.00 | 893.00 | 910.00 | 910.00 | -0.44% | 10,720 |
| Sep 4, 2025 | 887.04 | 925.00 | 887.04 | 914.00 | 914.00 | -0.65% | 1,119 |
| Sep 3, 2025 | 899.45 | 921.00 | 884.00 | 920.00 | 920.00 | 0.33% | 10,871 |
| Sep 2, 2025 | 907.25 | 918.00 | 877.64 | 917.00 | 917.00 | 1.89% | 9,520 |
| Sep 1, 2025 | 882.00 | 920.00 | 877.00 | 900.00 | 900.00 | 0.90% | 10,452 |
| Aug 29, 2025 | 958.00 | 958.00 | 892.00 | 892.00 | 892.00 | -2.19% | 6,100 |
| Aug 28, 2025 | 882.00 | 934.00 | 882.00 | 912.00 | 912.00 | 0.55% | 13,835 |
| Aug 27, 2025 | 900.00 | 952.00 | 900.00 | 907.00 | 907.00 | -2.26% | 67,647 |
| Aug 26, 2025 | 887.00 | 969.00 | 887.00 | 928.00 | 928.00 | -0.22% | 9,066 |
| Aug 22, 2025 | 939.47 | 948.36 | 924.00 | 930.00 | 930.00 | -0.85% | 51,684 |
| Aug 21, 2025 | 894.56 | 949.00 | 884.00 | 938.00 | 938.00 | 1.74% | 60,601 |
| Aug 20, 2025 | 911.39 | 966.00 | 903.00 | 922.00 | 922.00 | - | 7,433 |
| Aug 19, 2025 | 951.00 | 951.00 | 889.00 | 922.00 | 922.00 | 1.43% | 8,749 |
| Aug 18, 2025 | 914.00 | 959.00 | 879.84 | 909.00 | 909.00 | -1.30% | 78,519 |
| Aug 15, 2025 | 964.82 | 964.82 | 915.00 | 921.00 | 921.00 | -1.60% | 11,387 |
| Aug 14, 2025 | 996.00 | 996.00 | 921.00 | 936.00 | 936.00 | 0.54% | 66,897 |
| Aug 13, 2025 | 919.00 | 989.00 | 919.00 | 931.00 | 931.00 | -3.82% | 406,005 |
| Aug 12, 2025 | 981.00 | 981.00 | 936.84 | 968.00 | 968.00 | 2.98% | 20,568 |
| Aug 11, 2025 | 949.96 | 982.30 | 916.00 | 940.00 | 940.00 | -4.08% | 13,574 |
| Aug 8, 2025 | 944.36 | 980.00 | 944.36 | 980.00 | 980.00 | 1.87% | 4,812 |
| Aug 7, 2025 | 1,009.94 | 1,009.94 | 948.00 | 962.00 | 962.00 | -3.80% | 17,814 |
| Aug 6, 2025 | 970.00 | 1,030.00 | 950.00 | 1,000.00 | 1,000.00 | 1.21% | 52,005 |
| Aug 5, 2025 | 872.00 | 988.00 | 833.00 | 988.00 | 988.00 | 16.10% | 44,988 |
| Aug 4, 2025 | 830.00 | 862.17 | 828.00 | 851.00 | 851.00 | 1.31% | 5,093 |
| Aug 1, 2025 | 894.00 | 894.00 | 825.00 | 840.00 | 840.00 | -2.33% | 23,424 |
| Jul 31, 2025 | 825.00 | 881.00 | 814.32 | 860.00 | 860.00 | 3.49% | 21,987 |
| Jul 30, 2025 | 866.24 | 876.00 | 809.85 | 831.00 | 831.00 | -2.24% | 27,388 |
| Jul 29, 2025 | 878.00 | 878.00 | 830.25 | 850.00 | 850.00 | 0.83% | 353,387 |
| Jul 28, 2025 | 842.23 | 875.00 | 830.00 | 843.00 | 843.00 | -2.20% | 5,957 |
| Jul 25, 2025 | 879.00 | 879.00 | 854.00 | 862.00 | 862.00 | 0.47% | 8,808 |
| Jul 24, 2025 | 866.30 | 868.00 | 847.05 | 858.00 | 858.00 | 0.47% | 8,355 |
| Jul 23, 2025 | 840.35 | 865.00 | 836.95 | 854.00 | 854.00 | 1.55% | 5,163 |
| Jul 22, 2025 | 841.89 | 879.00 | 840.76 | 841.00 | 841.00 | -1.52% | 4,676 |
| Jul 21, 2025 | 821.00 | 878.00 | 820.00 | 854.00 | 854.00 | 2.89% | 47,677 |
| Jul 18, 2025 | 822.42 | 863.30 | 809.21 | 830.00 | 830.00 | -2.01% | 58,882 |
| Jul 17, 2025 | 844.65 | 895.00 | 817.00 | 847.00 | 847.00 | -2.08% | 19,161 |
| Jul 16, 2025 | 879.00 | 889.46 | 837.00 | 865.00 | 865.00 | -3.78% | 11,739 |
| Jul 15, 2025 | 888.00 | 912.00 | 888.00 | 899.00 | 899.00 | -0.22% | 5,736 |
| Jul 14, 2025 | 938.65 | 959.00 | 900.00 | 901.00 | 901.00 | -4.96% | 10,735 |
| Jul 11, 2025 | 955.00 | 955.00 | 926.00 | 948.00 | 948.00 | -0.42% | 2,301 |
| Jul 10, 2025 | 931.00 | 965.00 | 922.00 | 952.00 | 952.00 | 5.90% | 9,284 |
| Jul 9, 2025 | 873.00 | 932.00 | 873.00 | 899.00 | 899.00 | - | 2,432 |
| Jul 8, 2025 | 887.76 | 911.00 | 869.46 | 899.00 | 899.00 | 1.70% | 21,988 |
| Jul 7, 2025 | 918.00 | 938.00 | 853.00 | 884.00 | 884.00 | -1.78% | 25,005 |
| Jul 4, 2025 | 897.00 | 914.00 | 882.30 | 900.00 | 900.00 | 0.90% | 7,181 |
| Jul 3, 2025 | 926.00 | 926.00 | 870.00 | 892.00 | 892.00 | -1.00% | 21,270 |
| Jul 2, 2025 | 920.00 | 930.00 | 884.15 | 901.00 | 901.00 | -3.12% | 19,398 |
| Jul 1, 2025 | 941.00 | 954.23 | 910.00 | 930.00 | 930.00 | 0.54% | 6,306 |
| Jun 30, 2025 | 972.00 | 1,006.00 | 911.00 | 925.00 | 925.00 | -5.32% | 36,531 |
| Jun 27, 2025 | 998.24 | 1,020.80 | 977.00 | 977.00 | 977.00 | -2.88% | 10,306 |