XP Power Limited (LON:XPP)
London · Delayed Price · Currency is GBP · Price in GBX 1,119.60
+67.60 (6.43%)
Jan 22, 2026, 4:27 PM GMT
XP Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 1,002.00 | 1,056.00 | 1,000.00 | 1,052.00 | 1,052.00 | 3.14% | 18,654 |
| Jan 20, 2026 | 1,040.00 | 1,040.00 | 994.25 | 1,020.00 | 1,020.00 | 0.79% | 349,967 |
| Jan 19, 2026 | 926.00 | 1,040.00 | 920.54 | 1,012.00 | 1,012.00 | 11.82% | 545,063 |
| Jan 16, 2026 | 871.00 | 923.58 | 862.84 | 905.00 | 905.00 | 3.19% | 103,229 |
| Jan 15, 2026 | 900.00 | 901.00 | 860.00 | 877.00 | 877.00 | -2.66% | 56,384 |
| Jan 14, 2026 | 911.00 | 936.00 | 901.00 | 901.00 | 901.00 | -1.53% | 9,668 |
| Jan 13, 2026 | 921.00 | 927.00 | 905.00 | 915.00 | 915.00 | 0.44% | 9,288 |
| Jan 12, 2026 | 900.00 | 935.00 | 900.00 | 911.00 | 911.00 | -0.98% | 44,498 |
| Jan 9, 2026 | 898.00 | 930.30 | 895.03 | 920.00 | 920.00 | 2.68% | 73,797 |
| Jan 8, 2026 | 929.00 | 929.00 | 889.00 | 896.00 | 896.00 | 1.24% | 10,828 |
| Jan 7, 2026 | 884.25 | 900.00 | 883.00 | 885.00 | 885.00 | -1.88% | 23,104 |
| Jan 6, 2026 | 915.00 | 914.00 | 895.00 | 902.00 | 902.00 | 0.22% | 21,069 |
| Jan 5, 2026 | 887.81 | 918.00 | 896.00 | 900.00 | 900.00 | 0.67% | 18,938 |
| Jan 2, 2026 | 927.00 | 919.00 | 894.00 | 894.00 | 894.00 | -0.67% | 28,040 |
| Dec 31, 2025 | 927.00 | 927.00 | 885.00 | 900.00 | 900.00 | - | 27,640 |
| Dec 30, 2025 | 897.00 | 923.00 | 889.95 | 900.00 | 900.00 | -0.55% | 19,312 |
| Dec 29, 2025 | 899.00 | 908.00 | 897.00 | 905.00 | 905.00 | 4.02% | 12,370 |
| Dec 24, 2025 | 867.00 | 871.00 | 870.00 | 870.00 | 870.00 | -2.25% | 5,303 |
| Dec 23, 2025 | 873.00 | 904.00 | 867.00 | 890.00 | 890.00 | - | 335,242 |
| Dec 22, 2025 | 903.00 | 903.00 | 873.32 | 890.00 | 890.00 | -1.11% | 62,535 |
| Dec 19, 2025 | 884.00 | 920.00 | 884.00 | 900.00 | 900.00 | 0.22% | 91,100 |
| Dec 18, 2025 | 908.00 | 919.00 | 883.00 | 898.00 | 898.00 | - | 8,629 |
| Dec 17, 2025 | 883.00 | 904.53 | 875.00 | 898.00 | 898.00 | -0.77% | 34,995 |
| Dec 16, 2025 | 908.00 | 919.00 | 898.00 | 905.00 | 905.00 | 0.11% | 7,748 |
| Dec 15, 2025 | 880.36 | 915.00 | 888.00 | 904.00 | 904.00 | 0.11% | 27,029 |
| Dec 12, 2025 | 917.00 | 909.00 | 903.00 | 903.00 | 903.00 | 0.33% | 10,296 |
| Dec 11, 2025 | 920.00 | 920.00 | 884.00 | 900.00 | 900.00 | -0.66% | 30,271 |
| Dec 10, 2025 | 874.00 | 906.00 | 874.00 | 906.00 | 906.00 | 2.03% | 11,380 |
| Dec 9, 2025 | 917.00 | 920.00 | 869.00 | 888.00 | 888.00 | -3.16% | 20,917 |
| Dec 8, 2025 | 929.00 | 930.00 | 908.00 | 917.00 | 917.00 | -1.40% | 10,110 |
| 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 |