XP Power Limited (LON:XPP)
London · Delayed Price · Currency is GBP · Price in GBX 930.00
-26.00 (-2.72%)
Dec 5, 2025, 4:35 PM BST
XP Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 959.70 | 956.00 | 921.00 | 930.00 | 930.00 | -2.72% | 20,256 |
| Dec 4, 2025 | 901.97 | 973.00 | 895.00 | 956.00 | 956.00 | 6.34% | 44,118 |
| Dec 3, 2025 | 898.00 | 910.00 | 867.29 | 899.00 | 899.00 | 1.01% | 85,788 |
| Dec 2, 2025 | 900.00 | 900.00 | 860.00 | 890.00 | 890.00 | -0.89% | 113,395 |
| Dec 1, 2025 | 923.47 | 906.00 | 888.00 | 898.00 | 898.00 | -1.43% | 13,423 |
| Nov 28, 2025 | 918.00 | 919.00 | 899.00 | 911.00 | 911.00 | 0.77% | 18,609 |
| Nov 27, 2025 | 932.00 | 932.46 | 892.00 | 904.00 | 904.00 | -0.33% | 21,917 |
| Nov 26, 2025 | 915.00 | 922.00 | 895.00 | 907.00 | 907.00 | -1.09% | 6,880 |
| Nov 25, 2025 | 922.00 | 922.00 | 896.79 | 917.00 | 917.00 | 0.77% | 1,415 |
| Nov 24, 2025 | 900.00 | 936.00 | 872.49 | 910.00 | 910.00 | 1.11% | 12,913 |
| Nov 21, 2025 | 889.00 | 924.38 | 889.00 | 900.00 | 900.00 | -2.17% | 91,892 |
| Nov 20, 2025 | 905.00 | 931.00 | 905.00 | 920.00 | 920.00 | -0.54% | 37,170 |
| Nov 19, 2025 | 910.00 | 946.00 | 909.00 | 925.00 | 925.00 | -0.86% | 18,289 |
| Nov 18, 2025 | 909.00 | 945.00 | 900.00 | 933.00 | 933.00 | -1.06% | 14,390 |
| Nov 17, 2025 | 928.00 | 958.00 | 923.99 | 943.00 | 943.00 | -0.11% | 7,193 |
| Nov 14, 2025 | 939.00 | 973.64 | 924.15 | 944.00 | 944.00 | -0.11% | 18,652 |
| Nov 13, 2025 | 966.00 | 975.00 | 938.00 | 945.00 | 945.00 | -1.87% | 53,086 |
| Nov 12, 2025 | 955.00 | 973.00 | 940.00 | 963.00 | 963.00 | -1.43% | 11,054 |
| Nov 11, 2025 | 967.00 | 999.00 | 942.94 | 977.00 | 977.00 | 0.72% | 17,743 |
| Nov 10, 2025 | 976.00 | 985.00 | 940.00 | 970.00 | 970.00 | 0.83% | 21,396 |
| Nov 7, 2025 | 965.00 | 999.00 | 948.79 | 962.00 | 962.00 | -3.80% | 36,430 |
| Nov 6, 2025 | 1,030.00 | 1,034.00 | 984.16 | 1,000.00 | 1,000.00 | -2.15% | 28,128 |
| Nov 5, 2025 | 1,000.00 | 1,022.00 | 1,000.00 | 1,022.00 | 1,022.00 | 0.39% | 22,980 |
| Nov 4, 2025 | 994.00 | 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% | 69,796 |
| Oct 31, 2025 | 1,034.00 | 1,046.00 | 1,012.00 | 1,012.00 | 1,012.00 | -1.94% | 68,444 |
| 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 | 1,054.00 | 1,088.00 | 1,040.00 | 1,040.00 | 1,040.00 | -0.57% | 10,000 |
| Oct 24, 2025 | 1,030.00 | 1,050.00 | 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 | 1,058.00 | 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 | 956.00 | 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 | 972.00 | 1,039.15 | 970.00 | 1,020.00 | 1,020.00 | 4.40% | 47,728 |
| Oct 15, 2025 | 975.00 | 995.00 | 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 | 941.00 | 1,032.00 | 941.00 | 986.00 | 986.00 | 2.60% | 397,569 |
| Oct 9, 2025 | 930.00 | 968.00 | 914.31 | 961.00 | 961.00 | 1.80% | 21,962 |
| Oct 8, 2025 | 900.00 | 944.00 | 900.00 | 944.00 | 944.00 | 2.72% | 101,145 |
| Oct 7, 2025 | 910.00 | 931.00 | 900.00 | 919.00 | 919.00 | 0.99% | 14,020 |
| Oct 6, 2025 | 930.00 | 967.00 | 903.72 | 910.00 | 910.00 | -1.83% | 39,249 |
| Oct 3, 2025 | 915.00 | 936.75 | 894.00 | 927.00 | 927.00 | 3.11% | 80,833 |
| Oct 2, 2025 | 901.00 | 926.00 | 882.00 | 899.00 | 899.00 | 1.70% | 34,231 |
| Oct 1, 2025 | 947.00 | 965.00 | 884.00 | 884.00 | 884.00 | -6.65% | 58,402 |
| Sep 30, 2025 | 972.00 | 987.00 | 936.71 | 947.00 | 947.00 | -0.32% | 24,592 |
| Sep 29, 2025 | 988.00 | 988.00 | 950.00 | 950.00 | 950.00 | -1.25% | 13,609 |