XP Power Limited (LON:XPP)
London · Delayed Price · Currency is GBP · Price in GBX 840.00
-20.00 (-2.33%)
Aug 1, 2025, 4:35 PM BST
XP Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 26, 2025 | 1,012.10 | 1,016.00 | 967.00 | 1,006.00 | 1,006.00 | 0.70% | 12,264 |
| Jun 25, 2025 | 990.94 | 1,038.00 | 962.00 | 999.00 | 999.00 | 2.36% | 8,971 |
| Jun 24, 2025 | 963.00 | 976.00 | 921.00 | 976.00 | 976.00 | 6.09% | 17,114 |
| Jun 23, 2025 | 932.45 | 954.00 | 911.00 | 920.00 | 920.00 | 0.99% | 32,064 |
| Jun 20, 2025 | 909.15 | 926.00 | 892.00 | 911.00 | 911.00 | 1.22% | 17,194 |
| Jun 19, 2025 | 938.00 | 938.00 | 886.03 | 900.00 | 900.00 | 0.33% | 17,571 |
| Jun 18, 2025 | 917.00 | 920.00 | 870.10 | 897.00 | 897.00 | 1.13% | 7,455 |
| Jun 17, 2025 | 910.00 | 928.00 | 886.00 | 887.00 | 887.00 | -1.77% | 16,928 |
| Jun 16, 2025 | 896.00 | 909.00 | 867.00 | 903.00 | 903.00 | 5.37% | 10,712 |
| Jun 13, 2025 | 906.00 | 906.00 | 850.00 | 857.00 | 857.00 | -2.06% | 13,401 |
| Jun 12, 2025 | 905.00 | 905.15 | 859.00 | 875.00 | 875.00 | -3.31% | 10,106 |
| Jun 11, 2025 | 947.00 | 947.00 | 905.00 | 905.00 | 905.00 | 0.78% | 24,861 |
| Jun 10, 2025 | 969.00 | 979.00 | 898.00 | 898.00 | 898.00 | -4.26% | 30,100 |
| Jun 9, 2025 | 880.00 | 958.68 | 880.00 | 938.00 | 938.00 | 8.19% | 26,787 |
| Jun 6, 2025 | 864.00 | 881.00 | 828.00 | 867.00 | 867.00 | 4.33% | 36,508 |
| Jun 5, 2025 | 858.00 | 859.00 | 816.00 | 831.00 | 831.00 | -0.60% | 216,958 |
| Jun 4, 2025 | 855.00 | 868.16 | 830.00 | 836.00 | 836.00 | 0.97% | 13,866 |
| Jun 3, 2025 | 803.00 | 837.00 | 756.00 | 828.00 | 828.00 | 8.09% | 30,782 |
| Jun 2, 2025 | 796.00 | 800.00 | 763.00 | 766.00 | 766.00 | -2.05% | 15,657 |
| May 30, 2025 | 802.00 | 814.00 | 777.00 | 782.00 | 782.00 | -0.26% | 21,647 |
| May 29, 2025 | 792.30 | 818.00 | 770.00 | 784.00 | 784.00 | -2.00% | 24,137 |
| May 28, 2025 | 768.00 | 801.00 | 768.00 | 800.00 | 800.00 | 4.99% | 25,071 |
| May 27, 2025 | 770.20 | 786.00 | 758.00 | 762.00 | 762.00 | 0.26% | 11,085 |
| May 23, 2025 | 783.23 | 800.00 | 745.00 | 760.00 | 760.00 | -3.06% | 40,647 |