XP Power Limited (LON:XPP)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 1,730.00
-84.00 (-4.63%)
Oct 30, 2026, 4:35 PM GMT
XP Power Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1,740.00 | 1,762.00 | 1,694.18 | 1,730.00 | 1,730.00 | -4.63% | 60,190 |
| Oct 29, 2026 | 1,692.00 | 1,838.00 | 1,692.00 | 1,814.00 | 1,814.00 | 1.34% | 26,858 |
| Oct 28, 2026 | 1,742.00 | 1,824.00 | 1,742.00 | 1,790.00 | 1,790.00 | 0.79% | 45,207 |
| Oct 27, 2026 | 1,696.00 | 1,784.00 | 1,684.69 | 1,776.00 | 1,776.00 | 4.59% | 40,540 |
| Oct 26, 2026 | 1,716.00 | 1,748.00 | 1,684.00 | 1,698.00 | 1,698.00 | -0.47% | 94,246 |
| Oct 23, 2026 | 1,616.00 | 1,720.00 | 1,616.00 | 1,706.00 | 1,706.00 | 1.43% | 101,362 |
| Oct 22, 2026 | 1,838.00 | 1,838.00 | 1,682.00 | 1,682.00 | 1,682.00 | -4.97% | 172,060 |
| Oct 21, 2026 | 1,768.00 | 1,802.00 | 1,724.00 | 1,770.00 | 1,770.00 | 0.91% | 144,756 |
| Oct 20, 2026 | 1,704.00 | 1,806.00 | 1,590.00 | 1,754.00 | 1,754.00 | -0.79% | 249,153 |
| Oct 19, 2026 | 1,888.00 | 1,920.00 | 1,768.00 | 1,768.00 | 1,768.00 | -7.05% | 61,868 |
| Oct 16, 2026 | 1,870.00 | 1,916.00 | 1,852.00 | 1,902.00 | 1,902.00 | 1.28% | 102,187 |
| Oct 15, 2026 | 1,986.00 | 2,055.00 | 1,866.00 | 1,878.00 | 1,878.00 | -7.49% | 119,451 |
| Oct 14, 2026 | 1,972.00 | 2,045.00 | 1,956.00 | 2,030.00 | 2,030.00 | 3.78% | 34,117 |
| Oct 13, 2026 | 2,000.00 | 2,020.00 | 1,908.20 | 1,956.00 | 1,956.00 | -1.21% | 39,080 |
| Oct 12, 2026 | 1,940.00 | 1,994.00 | 1,940.00 | 1,980.00 | 1,980.00 | 1.54% | 44,537 |
| Oct 9, 2026 | 1,968.00 | 2,020.00 | 1,940.00 | 1,950.00 | 1,950.00 | 0.21% | 52,292 |
| Oct 8, 2026 | 1,970.00 | 1,980.50 | 1,910.00 | 1,946.00 | 1,946.00 | -1.92% | 65,136 |
| Oct 7, 2026 | 2,040.00 | 2,046.90 | 1,970.00 | 1,984.00 | 1,984.00 | -2.98% | 107,944 |
| Oct 6, 2026 | 2,030.00 | 2,055.00 | 1,949.40 | 2,045.00 | 2,045.00 | 1.74% | 129,558 |
| Oct 5, 2026 | 2,045.00 | 2,050.00 | 1,990.00 | 2,010.00 | 2,010.00 | -1.47% | 30,770 |
| Oct 2, 2026 | 2,020.00 | 2,050.00 | 2,015.00 | 2,040.00 | 2,040.00 | 0.99% | 88,466 |
| Oct 1, 2026 | 2,055.00 | 2,055.00 | 2,010.70 | 2,020.00 | 2,020.00 | -1.46% | 43,763 |
| Sep 30, 2026 | 2,025.00 | 2,075.00 | 2,005.00 | 2,050.00 | 2,050.00 | 0.74% | 59,553 |
| Sep 29, 2026 | 2,040.00 | 2,050.00 | 1,977.40 | 2,035.00 | 2,035.00 | 1.24% | 27,975 |
| Sep 28, 2026 | 2,050.00 | 2,060.00 | 1,992.00 | 2,010.00 | 2,010.00 | -1.71% | 35,788 |
| Sep 25, 2026 | 2,090.00 | 2,095.00 | 2,033.40 | 2,045.00 | 2,045.00 | 0.74% | 55,791 |
| Sep 24, 2026 | 2,050.00 | 2,140.00 | 1,998.00 | 2,030.00 | 2,030.00 | -0.98% | 137,473 |
| Sep 23, 2026 | 2,160.00 | 2,160.00 | 2,035.00 | 2,050.00 | 2,050.00 | -2.38% | 43,529 |
| Sep 22, 2026 | 2,085.00 | 2,130.00 | 2,060.00 | 2,100.00 | 2,100.00 | 1.94% | 90,727 |
| Sep 21, 2026 | 1,942.00 | 2,075.30 | 1,942.00 | 2,060.00 | 2,060.00 | 5.10% | 51,885 |
| Sep 18, 2026 | 1,888.00 | 1,978.00 | 1,836.00 | 1,960.00 | 1,960.00 | 4.03% | 97,329 |
| Sep 17, 2026 | 1,856.00 | 1,920.00 | 1,856.00 | 1,884.00 | 1,884.00 | 1.95% | 39,457 |
| Sep 16, 2026 | 1,752.00 | 1,848.00 | 1,742.00 | 1,848.00 | 1,848.00 | 4.17% | 48,376 |
| Sep 15, 2026 | 1,796.00 | 1,812.30 | 1,758.00 | 1,774.00 | 1,774.00 | -2.53% | 51,232 |
| Sep 14, 2026 | 1,870.00 | 1,916.00 | 1,801.90 | 1,820.00 | 1,820.00 | -4.01% | 52,459 |
| Sep 11, 2026 | 1,890.00 | 2,000.00 | 1,884.00 | 1,896.00 | 1,896.00 | 5.33% | 81,247 |
| Sep 10, 2026 | 1,888.00 | 1,888.00 | 1,800.00 | 1,800.00 | 1,800.00 | -3.64% | 50,197 |
| Sep 9, 2026 | 1,870.00 | 1,898.00 | 1,838.00 | 1,868.00 | 1,868.00 | -1.16% | 14,688 |
| Sep 8, 2026 | 1,820.00 | 1,896.00 | 1,820.00 | 1,890.00 | 1,890.00 | 2.16% | 43,174 |
| Sep 7, 2026 | 1,820.00 | 1,884.00 | 1,765.70 | 1,850.00 | 1,850.00 | 2.21% | 32,063 |
| Sep 4, 2026 | 1,822.00 | 1,832.00 | 1,772.00 | 1,810.00 | 1,810.00 | 1.34% | 20,922 |
| Sep 3, 2026 | 1,796.00 | 1,832.00 | 1,752.00 | 1,786.00 | 1,786.00 | 0.34% | 21,638 |
| Sep 2, 2026 | 1,808.00 | 1,810.00 | 1,700.00 | 1,780.00 | 1,780.00 | 0.23% | 50,321 |
| Sep 1, 2026 | 1,800.00 | 1,806.00 | 1,730.00 | 1,776.00 | 1,776.00 | -0.56% | 117,853 |
| Aug 28, 2026 | 1,852.00 | 1,872.00 | 1,786.00 | 1,786.00 | 1,786.00 | -4.08% | 95,580 |
| Aug 27, 2026 | 1,812.00 | 1,862.00 | 1,794.00 | 1,862.00 | 1,862.00 | 3.33% | 232,426 |
| Aug 26, 2026 | 1,850.00 | 1,852.00 | 1,780.00 | 1,802.00 | 1,802.00 | -0.55% | 79,326 |
| Aug 25, 2026 | 1,768.00 | 1,814.40 | 1,676.00 | 1,812.00 | 1,812.00 | 4.50% | 241,600 |
| Aug 24, 2026 | 1,766.00 | 1,770.00 | 1,692.00 | 1,734.00 | 1,734.00 | -1.70% | 339,799 |
| Aug 21, 2026 | 1,786.00 | 1,860.00 | 1,740.00 | 1,764.00 | 1,764.00 | -0.34% | 13,964 |