XP Power Limited (LON:XPP)
London · Delayed Price · Currency is GBP · Price in GBX 1,886.00
-2.00 (-0.11%)
Jun 26, 2026, 5:15 PM GMT
XP Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 1,880.00 | 1,918.00 | 1,837.52 | 1,886.00 | 1,886.00 | -0.11% | 111,510 |
| Jun 25, 2026 | 1,864.00 | 1,938.00 | 1,864.00 | 1,888.00 | 1,888.00 | -1.46% | 85,171 |
| Jun 24, 2026 | 1,920.00 | 1,942.00 | 1,876.00 | 1,916.00 | 1,916.00 | -0.21% | 61,195 |
| Jun 23, 2026 | 1,914.00 | 1,948.00 | 1,840.00 | 1,920.00 | 1,920.00 | -1.13% | 54,647 |
| Jun 22, 2026 | 1,948.00 | 1,990.00 | 1,904.00 | 1,942.00 | 1,942.00 | -0.31% | 29,468 |
| Jun 19, 2026 | 1,972.00 | 1,984.00 | 1,913.25 | 1,948.00 | 1,948.00 | -1.22% | 125,581 |
| Jun 18, 2026 | 1,940.00 | 1,972.00 | 1,902.75 | 1,972.00 | 1,972.00 | 0.10% | 38,672 |
| Jun 17, 2026 | 2,010.00 | 2,020.00 | 1,946.00 | 1,970.00 | 1,970.00 | -1.99% | 32,341 |
| Jun 16, 2026 | 1,988.00 | 2,060.00 | 1,986.00 | 2,010.00 | 2,010.00 | 1.31% | 30,908 |
| Jun 15, 2026 | 1,954.00 | 2,020.00 | 1,920.00 | 1,984.00 | 1,984.00 | 1.54% | 174,937 |
| Jun 12, 2026 | 1,834.00 | 1,958.00 | 1,834.00 | 1,954.00 | 1,954.00 | 3.06% | 122,069 |
| Jun 11, 2026 | 1,816.00 | 1,936.00 | 1,780.00 | 1,896.00 | 1,896.00 | 5.69% | 52,254 |
| Jun 10, 2026 | 1,730.00 | 1,800.00 | 1,690.00 | 1,794.00 | 1,794.00 | 4.42% | 139,851 |
| Jun 9, 2026 | 1,796.00 | 1,796.00 | 1,694.00 | 1,718.00 | 1,718.00 | -0.46% | 60,896 |
| Jun 8, 2026 | 1,780.00 | 1,787.00 | 1,699.00 | 1,726.00 | 1,726.00 | -3.25% | 80,716 |
| Jun 5, 2026 | 1,862.00 | 1,870.00 | 1,774.80 | 1,784.00 | 1,784.00 | -4.19% | 35,158 |
| Jun 4, 2026 | 1,858.00 | 1,908.00 | 1,796.60 | 1,862.00 | 1,862.00 | -0.43% | 68,274 |
| Jun 3, 2026 | 1,870.00 | 1,898.00 | 1,836.30 | 1,870.00 | 1,870.00 | -0.74% | 73,154 |
| Jun 2, 2026 | 1,912.00 | 1,912.00 | 1,842.00 | 1,884.00 | 1,884.00 | -0.32% | 102,110 |
| Jun 1, 2026 | 1,982.00 | 1,982.00 | 1,848.00 | 1,890.00 | 1,890.00 | -1.56% | 13,836 |
| May 29, 2026 | 1,934.00 | 1,998.00 | 1,916.00 | 1,920.00 | 1,920.00 | -0.21% | 36,532 |
| May 28, 2026 | 1,908.00 | 1,924.00 | 1,846.00 | 1,924.00 | 1,924.00 | 1.48% | 59,530 |
| May 27, 2026 | 1,940.00 | 1,982.00 | 1,880.00 | 1,896.00 | 1,896.00 | -1.04% | 20,565 |
| May 26, 2026 | 1,920.00 | 1,978.00 | 1,896.00 | 1,916.00 | 1,916.00 | 0.84% | 59,327 |
| May 22, 2026 | 1,900.00 | 1,942.00 | 1,836.00 | 1,900.00 | 1,900.00 | - | 82,112 |
| May 21, 2026 | 1,802.00 | 1,914.00 | 1,752.00 | 1,900.00 | 1,900.00 | 7.34% | 172,714 |
| May 20, 2026 | 1,732.00 | 1,792.00 | 1,723.70 | 1,770.00 | 1,770.00 | 2.08% | 77,077 |
| May 19, 2026 | 1,782.00 | 1,850.00 | 1,710.00 | 1,734.00 | 1,734.00 | -2.69% | 26,548 |
| May 18, 2026 | 1,800.00 | 1,840.00 | 1,772.00 | 1,782.00 | 1,782.00 | -1.33% | 39,429 |
| May 15, 2026 | 1,930.00 | 1,930.00 | 1,780.00 | 1,806.00 | 1,806.00 | -6.33% | 47,645 |
| May 14, 2026 | 1,904.00 | 1,944.00 | 1,870.00 | 1,928.00 | 1,928.00 | 0.94% | 36,672 |
| May 13, 2026 | 1,882.00 | 1,938.00 | 1,870.00 | 1,910.00 | 1,910.00 | 1.17% | 43,098 |
| May 12, 2026 | 1,942.00 | 1,942.00 | 1,876.00 | 1,888.00 | 1,888.00 | -2.18% | 51,702 |
| May 11, 2026 | 1,920.00 | 1,948.00 | 1,862.70 | 1,930.00 | 1,930.00 | 1.26% | 91,077 |
| May 8, 2026 | 1,872.00 | 1,922.30 | 1,850.00 | 1,906.00 | 1,906.00 | 0.11% | 55,014 |
| May 7, 2026 | 1,894.00 | 1,976.00 | 1,872.00 | 1,904.00 | 1,904.00 | 0.32% | 108,699 |
| May 6, 2026 | 1,856.00 | 1,926.00 | 1,826.00 | 1,898.00 | 1,898.00 | 1.17% | 104,104 |
| May 5, 2026 | 1,760.00 | 1,924.00 | 1,751.00 | 1,876.00 | 1,876.00 | 7.20% | 1,102,732 |
| May 1, 2026 | 1,734.00 | 1,760.00 | 1,728.00 | 1,750.00 | 1,750.00 | -0.11% | 657,618 |
| Apr 30, 2026 | 1,796.00 | 1,838.00 | 1,744.00 | 1,752.00 | 1,752.00 | -2.99% | 776,474 |
| Apr 29, 2026 | 1,590.00 | 1,815.80 | 1,590.00 | 1,806.00 | 1,806.00 | 13.87% | 605,420 |
| Apr 28, 2026 | 1,518.00 | 1,609.90 | 1,482.00 | 1,586.00 | 1,586.00 | 4.34% | 167,561 |
| Apr 27, 2026 | 1,466.00 | 1,540.00 | 1,422.00 | 1,520.00 | 1,520.00 | 5.56% | 111,001 |
| Apr 24, 2026 | 1,472.00 | 1,482.00 | 1,414.00 | 1,440.00 | 1,440.00 | -2.44% | 53,935 |
| Apr 23, 2026 | 1,500.00 | 1,560.00 | 1,460.00 | 1,476.00 | 1,476.00 | -0.81% | 81,179 |
| Apr 22, 2026 | 1,468.00 | 1,498.00 | 1,468.00 | 1,488.00 | 1,488.00 | 0.81% | 23,437 |
| Apr 21, 2026 | 1,486.00 | 1,548.00 | 1,474.00 | 1,476.00 | 1,476.00 | -0.67% | 42,744 |
| Apr 20, 2026 | 1,444.00 | 1,486.00 | 1,390.00 | 1,486.00 | 1,486.00 | 2.48% | 68,823 |
| Apr 17, 2026 | 1,448.00 | 1,450.00 | 1,417.40 | 1,450.00 | 1,450.00 | 1.12% | 27,023 |
| Apr 16, 2026 | 1,416.00 | 1,434.00 | 1,370.00 | 1,434.00 | 1,434.00 | 1.13% | 13,385 |