XP Power Limited (LON:XPP)
London · Delayed Price · Currency is GBP · Price in GBX 976.00
-26.00 (-2.59%)
Oct 14, 2025, 3:44 PM BST
XP Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |