XP Power Limited (LON:XPP)
London · Delayed Price · Currency is GBP · Price in GBX 1,022.00
+4.00 (0.39%)
Nov 5, 2025, 4:35 PM BST
XP Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2025 | 1,000.00 | 1,020.00 | 1,000.00 | 1,008.00 | 1,008.00 | -0.98% | 11,942 |
| Nov 4, 2025 | 1,010.83 | 1,025.30 | 993.00 | 1,018.00 | 1,018.00 | -0.97% | 66,032 |
| Nov 3, 2025 | 1,016.00 | 1,028.00 | 997.00 | 1,028.00 | 1,028.00 | 1.58% | 69,795 |
| Oct 31, 2025 | 1,034.00 | 1,046.00 | 1,012.00 | 1,012.00 | 1,012.00 | -1.94% | 68,443 |
| Oct 30, 2025 | 1,010.00 | 1,040.00 | 1,006.00 | 1,032.00 | 1,032.00 | 0.98% | 37,596 |
| Oct 29, 2025 | 993.00 | 1,032.71 | 993.00 | 1,022.00 | 1,022.00 | 0.20% | 41,177 |
| Oct 28, 2025 | 1,038.00 | 1,048.00 | 1,006.00 | 1,020.00 | 1,020.00 | -1.92% | 53,792 |
| Oct 27, 2025 | 1,062.50 | 1,088.00 | 1,040.00 | 1,040.00 | 1,040.00 | -0.57% | 10,001 |
| Oct 24, 2025 | 1,030.00 | 1,046.00 | 1,024.00 | 1,046.00 | 1,046.00 | 0.19% | 39,971 |
| Oct 23, 2025 | 1,030.00 | 1,056.00 | 1,030.00 | 1,044.00 | 1,044.00 | 0.97% | 40,978 |
| Oct 22, 2025 | 1,030.00 | 1,052.00 | 1,030.00 | 1,034.00 | 1,034.00 | -0.39% | 67,771 |
| Oct 21, 2025 | 1,030.00 | 1,071.34 | 1,006.00 | 1,038.00 | 1,038.00 | 3.80% | 124,474 |
| Oct 20, 2025 | 968.47 | 1,011.14 | 955.00 | 1,000.00 | 1,000.00 | 3.52% | 17,172 |
| Oct 17, 2025 | 1,010.00 | 1,010.00 | 948.74 | 966.00 | 966.00 | -5.29% | 23,084 |
| Oct 16, 2025 | 970.00 | 1,039.15 | 970.00 | 1,020.00 | 1,020.00 | 4.40% | 47,728 |
| Oct 15, 2025 | 975.00 | 985.00 | 968.00 | 977.00 | 977.00 | - | 44,467 |
| Oct 14, 2025 | 976.00 | 997.00 | 975.00 | 977.00 | 977.00 | -2.50% | 134,869 |
| Oct 13, 2025 | 984.00 | 1,006.00 | 972.00 | 1,002.00 | 1,002.00 | 1.62% | 87,830 |
| Oct 10, 2025 | 970.00 | 1,032.00 | 941.00 | 986.00 | 986.00 | 2.60% | 398,510 |
| Oct 9, 2025 | 940.00 | 968.00 | 914.30 | 961.00 | 961.00 | 1.80% | 21,962 |
| Oct 8, 2025 | 900.00 | 944.00 | 900.00 | 944.00 | 944.00 | 2.72% | 101,144 |
| Oct 7, 2025 | 910.00 | 931.00 | 900.00 | 919.00 | 919.00 | 0.99% | 14,020 |
| Oct 6, 2025 | 967.00 | 967.00 | 903.72 | 910.00 | 910.00 | -1.83% | 39,250 |
| Oct 3, 2025 | 927.56 | 936.75 | 900.00 | 927.00 | 927.00 | 3.11% | 80,832 |
| Oct 2, 2025 | 912.00 | 926.00 | 882.00 | 899.00 | 899.00 | 1.70% | 34,231 |
| Oct 1, 2025 | 934.43 | 965.00 | 884.00 | 884.00 | 884.00 | -6.65% | 58,401 |
| Sep 30, 2025 | 951.00 | 972.00 | 936.71 | 947.00 | 947.00 | -0.32% | 24,591 |
| Sep 29, 2025 | 988.00 | 988.00 | 950.00 | 950.00 | 950.00 | -1.25% | 13,608 |
| Sep 26, 2025 | 958.00 | 989.00 | 958.00 | 962.00 | 962.00 | -1.84% | 4,221 |
| Sep 25, 2025 | 1,000.00 | 1,000.00 | 963.00 | 980.00 | 980.00 | -1.11% | 47,705 |
| Sep 24, 2025 | 934.00 | 1,000.19 | 934.00 | 991.00 | 991.00 | 0.92% | 6,077 |
| Sep 23, 2025 | 977.00 | 1,034.00 | 934.00 | 982.00 | 982.00 | 0.20% | 25,298 |
| Sep 22, 2025 | 970.00 | 998.00 | 938.92 | 980.00 | 980.00 | 3.16% | 219,682 |
| Sep 19, 2025 | 920.00 | 978.00 | 900.00 | 950.00 | 950.00 | 2.37% | 93,710 |
| Sep 18, 2025 | 907.75 | 928.00 | 843.00 | 928.00 | 928.00 | 3.34% | 19,354 |
| Sep 17, 2025 | 900.00 | 919.00 | 892.20 | 898.00 | 898.00 | -0.22% | 32,242 |
| Sep 16, 2025 | 877.50 | 918.00 | 843.00 | 900.00 | 900.00 | 3.45% | 233,760 |
| Sep 15, 2025 | 859.53 | 917.00 | 850.00 | 870.00 | 870.00 | 1.52% | 19,834 |
| Sep 12, 2025 | 919.00 | 919.00 | 849.00 | 857.00 | 857.00 | -3.71% | 14,638 |
| Sep 11, 2025 | 900.00 | 906.90 | 882.00 | 890.00 | 890.00 | -0.67% | 8,960 |
| Sep 10, 2025 | 876.55 | 918.00 | 876.55 | 896.00 | 896.00 | 1.82% | 6,037 |
| Sep 9, 2025 | 880.08 | 900.00 | 855.00 | 880.00 | 880.00 | -1.01% | 26,851 |
| Sep 8, 2025 | 940.00 | 940.00 | 868.00 | 889.00 | 889.00 | -2.31% | 11,008 |
| 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 |