XP Power Limited (LON:XPP)
London · Delayed Price · Currency is GBP · Price in GBX 1,870.00
-14.00 (-0.74%)
Jun 3, 2026, 4:47 PM GMT
XP Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 1,837.90 | 1,890.00 | 1,836.27 | 1,876.00 | - | -0.42% | 4,681 |
| Jun 2, 2026 | 1,912.00 | 1,912.00 | 1,842.00 | 1,884.00 | 1,884.00 | -0.32% | 70,571 |
| 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 | 1,907.80 | 1,926.00 | 1,896.00 | 1,916.00 | 1,916.00 | 0.84% | 57,959 |
| 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 | 1,792.00 | 1,770.00 | 1,726.00 | 1,770.00 | 1,770.00 | 2.08% | 61,081 |
| May 19, 2026 | 1,782.00 | 1,850.00 | 1,710.00 | 1,734.00 | 1,734.00 | -2.69% | 26,383 |
| 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 | 1,862.74 | 1,930.00 | 1,930.00 | 1.26% | 91,077 |
| May 8, 2026 | 1,872.00 | 1,922.35 | 1,850.00 | 1,906.00 | 1,906.00 | 0.11% | 55,014 |
| May 7, 2026 | 1,894.00 | 1,975.99 | 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 | 1,815.83 | 1,590.00 | 1,806.00 | 1,806.00 | 13.87% | 605,420 |
| Apr 28, 2026 | 1,518.00 | 1,609.92 | 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 | 1,459.96 | 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 | 1,417.44 | 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 |
| Apr 15, 2026 | 1,390.00 | 1,418.00 | 1,378.00 | 1,418.00 | 1,418.00 | 2.01% | 18,339 |
| Apr 14, 2026 | 1,318.00 | 1,391.00 | 1,318.00 | 1,390.00 | 1,390.00 | 5.14% | 17,701 |
| Apr 13, 2026 | 1,334.00 | 1,350.00 | 1,322.00 | 1,322.00 | 1,322.00 | -2.36% | 9,717 |
| Apr 10, 2026 | 1,350.00 | 1,396.00 | 1,334.00 | 1,354.00 | 1,354.00 | -0.15% | 18,424 |
| Apr 9, 2026 | 1,318.00 | 1,356.00 | 1,302.92 | 1,356.00 | 1,356.00 | 1.19% | 7,931 |
| Apr 8, 2026 | 1,256.00 | 1,345.90 | 1,228.00 | 1,340.00 | 1,340.00 | 7.37% | 49,956 |
| Apr 7, 2026 | 1,274.00 | 1,286.00 | 1,248.00 | 1,248.00 | 1,248.00 | -1.89% | 15,237 |
| Apr 2, 2026 | 1,232.00 | 1,272.00 | 1,224.00 | 1,272.00 | 1,272.00 | 1.11% | 31,075 |
| Apr 1, 2026 | 1,218.00 | 1,276.00 | 1,210.00 | 1,258.00 | 1,258.00 | 2.44% | 54,226 |
| Mar 31, 2026 | 1,220.00 | 1,240.00 | 1,188.32 | 1,228.00 | 1,228.00 | 0.99% | 38,936 |
| Mar 30, 2026 | 1,240.00 | 1,292.00 | 1,198.00 | 1,216.00 | 1,216.00 | -2.25% | 24,851 |
| Mar 27, 2026 | 1,246.00 | 1,254.00 | 1,216.00 | 1,244.00 | 1,244.00 | -0.32% | 4,406 |
| Mar 26, 2026 | 1,286.00 | 1,312.00 | 1,240.00 | 1,248.00 | 1,248.00 | -3.26% | 7,978 |
| Mar 25, 2026 | 1,298.00 | 1,338.00 | 1,284.00 | 1,290.00 | 1,290.00 | 1.42% | 15,047 |
| Mar 24, 2026 | 1,262.00 | 1,308.00 | 1,255.75 | 1,272.00 | 1,272.00 | -0.93% | 19,495 |
| Mar 23, 2026 | 1,308.00 | 1,310.00 | 1,260.00 | 1,284.00 | 1,284.00 | -1.23% | 74,453 |
| Mar 20, 2026 | 1,308.00 | 1,360.00 | 1,300.00 | 1,300.00 | 1,300.00 | -3.70% | 31,418 |