XP Power Limited (LON:XPP)
London · Delayed Price · Currency is GBP · Price in GBX 1,960.00
+76.00 (4.03%)
Sep 18, 2026, 4:35 PM GMT
XP Power Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 1,880.00 | 1,978.00 | 1,880.00 | 1,960.00 | 1,960.00 | 4.03% | 97,330 |
| Sep 17, 2026 | 1,856.00 | 1,912.00 | 1,856.00 | 1,884.00 | 1,884.00 | 1.95% | 39,456 |
| 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 | 1,792.00 | 1,810.00 | 1,758.00 | 1,774.00 | 1,774.00 | -2.53% | 41,775 |
| Sep 14, 2026 | 1,870.00 | 1,900.00 | 1,802.00 | 1,820.00 | 1,820.00 | -4.01% | 52,460 |
| Sep 11, 2026 | 1,890.00 | 2,000.00 | 1,884.00 | 1,896.00 | 1,896.00 | 5.33% | 81,246 |
| 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 | 1,884.04 | 1,765.74 | 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 | 1,752.00 | 1,806.00 | 1,770.00 | 1,786.00 | 1,786.00 | 0.34% | 21,637 |
| Sep 2, 2026 | 1,808.00 | 1,810.00 | 1,760.00 | 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% | 97,853 |
| 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 |
| Aug 20, 2026 | 1,818.00 | 1,830.00 | 1,732.00 | 1,770.00 | 1,770.00 | -2.64% | 71,248 |
| Aug 19, 2026 | 1,802.00 | 1,860.00 | 1,778.00 | 1,818.00 | 1,818.00 | 0.66% | 20,022 |
| Aug 18, 2026 | 1,840.00 | 1,860.00 | 1,806.00 | 1,806.00 | 1,806.00 | -2.17% | 43,751 |
| Aug 17, 2026 | 1,802.00 | 1,862.00 | 1,746.10 | 1,846.00 | 1,846.00 | 5.97% | 55,390 |
| Aug 14, 2026 | 1,728.00 | 1,812.00 | 1,709.30 | 1,742.00 | 1,742.00 | 0.46% | 20,047 |
| Aug 13, 2026 | 1,814.00 | 1,814.00 | 1,710.60 | 1,734.00 | 1,734.00 | -1.59% | 33,725 |
| Aug 12, 2026 | 1,774.00 | 1,810.00 | 1,750.00 | 1,762.00 | 1,762.00 | -1.89% | 127,900 |
| Aug 11, 2026 | 1,780.00 | 1,796.00 | 1,748.00 | 1,796.00 | 1,796.00 | 1.13% | 29,903 |
| Aug 10, 2026 | 1,812.00 | 1,834.00 | 1,774.00 | 1,776.00 | 1,776.00 | - | 107,574 |
| Aug 7, 2026 | 1,728.00 | 1,810.00 | 1,649.40 | 1,776.00 | 1,776.00 | -0.89% | 26,938 |
| Aug 6, 2026 | 1,776.00 | 1,824.00 | 1,750.00 | 1,792.00 | 1,792.00 | 0.34% | 708,740 |
| Aug 5, 2026 | 1,712.00 | 1,830.00 | 1,712.00 | 1,786.00 | 1,786.00 | 5.06% | 732,092 |
| Aug 4, 2026 | 1,728.00 | 1,800.00 | 1,640.00 | 1,700.00 | 1,700.00 | -1.85% | 163,758 |
| Aug 3, 2026 | 1,604.00 | 1,772.40 | 1,604.00 | 1,732.00 | 1,732.00 | 7.18% | 91,856 |
| Jul 31, 2026 | 1,660.00 | 1,702.00 | 1,610.00 | 1,616.00 | 1,616.00 | -0.37% | 124,465 |
| Jul 30, 2026 | 1,536.00 | 1,628.00 | 1,536.00 | 1,622.00 | 1,622.00 | 3.31% | 118,448 |
| Jul 29, 2026 | 1,664.00 | 1,684.00 | 1,551.10 | 1,570.00 | 1,570.00 | -2.00% | 100,630 |
| Jul 28, 2026 | 1,670.00 | 1,742.00 | 1,572.00 | 1,602.00 | 1,602.00 | -3.49% | 42,562 |
| Jul 27, 2026 | 1,672.00 | 1,762.00 | 1,660.00 | 1,660.00 | 1,660.00 | -2.24% | 40,015 |
| Jul 24, 2026 | 1,704.00 | 1,796.00 | 1,688.00 | 1,698.00 | 1,698.00 | -3.63% | 54,291 |
| Jul 23, 2026 | 1,760.00 | 1,808.00 | 1,760.00 | 1,762.00 | 1,762.00 | -1.23% | 32,052 |
| Jul 22, 2026 | 1,780.00 | 1,852.00 | 1,762.00 | 1,784.00 | 1,784.00 | -0.22% | 82,662 |
| Jul 21, 2026 | 1,742.00 | 1,816.00 | 1,742.00 | 1,788.00 | 1,788.00 | 2.76% | 15,581 |
| Jul 20, 2026 | 1,746.00 | 1,800.00 | 1,736.00 | 1,740.00 | 1,740.00 | -0.80% | 15,069 |
| Jul 17, 2026 | 1,818.00 | 1,862.00 | 1,704.00 | 1,754.00 | 1,754.00 | -1.02% | 14,585 |
| Jul 16, 2026 | 1,770.00 | 1,810.00 | 1,740.00 | 1,772.00 | 1,772.00 | 1.26% | 36,218 |
| Jul 15, 2026 | 1,904.00 | 1,934.00 | 1,750.00 | 1,750.00 | 1,750.00 | -4.79% | 142,488 |
| Jul 14, 2026 | 1,880.00 | 1,890.00 | 1,800.00 | 1,838.00 | 1,838.00 | 0.11% | 26,349 |
| Jul 13, 2026 | 1,824.00 | 1,854.00 | 1,778.00 | 1,836.00 | 1,836.00 | 1.32% | 20,844 |
| Jul 10, 2026 | 1,784.00 | 1,832.00 | 1,764.00 | 1,812.00 | 1,812.00 | 1.80% | 23,546 |