XPS Pensions Group plc (LON:XPS)
London · Delayed Price · Currency is GBP · Price in GBX 345.00
+4.00 (1.17%)
At close: Jan 29, 2026
XPS Pensions Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 29, 2026 | 345.00 | 347.50 | 335.69 | 345.00 | 345.00 | 1.17% | 390,401 |
| Jan 28, 2026 | 347.50 | 360.00 | 341.00 | 341.00 | 341.00 | -1.73% | 1,233,969 |
| Jan 27, 2026 | 336.00 | 354.50 | 336.00 | 347.00 | 347.00 | -1.42% | 1,224,827 |
| Jan 26, 2026 | 354.00 | 355.00 | 349.00 | 352.00 | 352.00 | -0.56% | 444,102 |
| Jan 23, 2026 | 337.00 | 356.50 | 337.00 | 354.00 | 354.00 | - | 1,202,325 |
| Jan 22, 2026 | 330.50 | 354.00 | 330.50 | 354.00 | 354.00 | 3.51% | 507,934 |
| Jan 21, 2026 | 339.50 | 346.50 | 332.00 | 342.00 | 342.00 | 0.59% | 653,299 |
| Jan 20, 2026 | 330.50 | 347.00 | 330.50 | 340.00 | 340.00 | -1.73% | 1,031,217 |
| Jan 19, 2026 | 349.00 | 360.00 | 342.00 | 346.00 | 346.00 | -2.12% | 447,937 |
| Jan 16, 2026 | 348.00 | 354.00 | 346.50 | 353.50 | 353.50 | 1.58% | 967,970 |
| Jan 15, 2026 | 333.25 | 350.50 | 338.00 | 348.00 | 348.00 | 3.57% | 952,313 |
| Jan 14, 2026 | 322.50 | 338.50 | 322.50 | 336.00 | 336.00 | - | 527,986 |
| Jan 13, 2026 | 345.00 | 346.50 | 335.00 | 336.00 | 336.00 | -2.04% | 440,565 |
| Jan 12, 2026 | 338.00 | 344.50 | 337.50 | 343.00 | 343.00 | 1.03% | 1,680,825 |
| Jan 9, 2026 | 331.00 | 343.50 | 331.00 | 339.50 | 339.50 | - | 557,810 |
| Jan 8, 2026 | 333.50 | 339.50 | 331.00 | 339.50 | 339.50 | 0.15% | 942,563 |
| Jan 7, 2026 | 341.00 | 341.50 | 336.50 | 339.00 | 334.90 | - | 219,243 |
| Jan 6, 2026 | 344.50 | 344.50 | 337.00 | 339.00 | 334.90 | -0.59% | 318,622 |
| Jan 5, 2026 | 344.50 | 344.50 | 334.00 | 341.00 | 336.88 | 0.29% | 597,469 |
| Jan 2, 2026 | 342.00 | 342.50 | 336.50 | 340.00 | 335.89 | 0.29% | 610,038 |
| Dec 31, 2025 | 335.50 | 343.50 | 335.50 | 339.00 | 334.90 | -1.17% | 641,802 |
| Dec 30, 2025 | 345.00 | 345.00 | 340.00 | 343.00 | 338.85 | 1.18% | 119,664 |
| Dec 29, 2025 | 336.50 | 342.16 | 335.50 | 339.00 | 334.90 | 0.74% | 580,819 |
| Dec 24, 2025 | 339.50 | 339.50 | 334.50 | 336.50 | 332.43 | 0.15% | 101,425 |
| Dec 23, 2025 | 340.00 | 341.00 | 332.00 | 336.00 | 331.94 | -0.88% | 943,497 |
| Dec 22, 2025 | 349.50 | 349.50 | 335.00 | 339.00 | 334.90 | -0.15% | 270,860 |
| Dec 19, 2025 | 335.50 | 345.50 | 335.50 | 339.50 | 335.39 | 0.30% | 1,137,986 |
| Dec 18, 2025 | 342.50 | 343.00 | 337.50 | 338.50 | 334.41 | -0.73% | 1,410,309 |
| Dec 17, 2025 | 338.00 | 345.00 | 337.50 | 341.00 | 336.88 | 0.89% | 1,599,346 |
| Dec 16, 2025 | 336.00 | 340.50 | 335.50 | 338.00 | 333.91 | 0.90% | 304,135 |
| Dec 15, 2025 | 330.50 | 340.50 | 330.50 | 335.00 | 330.95 | 0.90% | 647,715 |
| Dec 12, 2025 | 337.50 | 341.00 | 331.00 | 332.00 | 327.98 | -1.48% | 994,132 |
| Dec 11, 2025 | 346.00 | 346.50 | 335.50 | 337.00 | 332.92 | -2.32% | 1,475,348 |
| Dec 10, 2025 | 349.50 | 352.50 | 344.50 | 345.00 | 340.83 | -1.99% | 3,045,325 |
| Dec 9, 2025 | 350.00 | 354.50 | 348.50 | 352.00 | 347.74 | 1.15% | 1,756,662 |
| Dec 8, 2025 | 342.00 | 349.50 | 342.00 | 348.00 | 343.79 | 1.31% | 1,249,544 |
| Dec 5, 2025 | 347.50 | 351.00 | 343.50 | 343.50 | 339.35 | -0.43% | 786,927 |
| Dec 4, 2025 | 356.50 | 356.50 | 337.00 | 345.00 | 340.83 | 1.47% | 614,559 |
| Dec 3, 2025 | 334.50 | 343.00 | 334.50 | 340.00 | 335.89 | - | 751,852 |
| Dec 2, 2025 | 348.50 | 357.50 | 336.50 | 340.00 | 335.89 | -4.36% | 3,622,905 |
| Dec 1, 2025 | 368.50 | 368.50 | 353.00 | 355.50 | 351.20 | -1.80% | 3,399,140 |
| Nov 28, 2025 | 358.00 | 362.00 | 355.00 | 362.00 | 357.62 | 1.97% | 1,078,338 |
| Nov 27, 2025 | 358.50 | 358.50 | 350.50 | 355.00 | 350.71 | 0.57% | 582,596 |
| Nov 26, 2025 | 351.00 | 354.00 | 346.00 | 353.00 | 348.73 | 0.86% | 772,242 |
| Nov 25, 2025 | 338.50 | 350.00 | 338.50 | 350.00 | 345.77 | 2.19% | 1,452,510 |
| Nov 24, 2025 | 334.00 | 345.50 | 334.00 | 342.50 | 338.36 | 2.85% | 2,456,037 |
| Nov 21, 2025 | 316.00 | 335.50 | 307.00 | 333.00 | 328.97 | 6.05% | 2,317,606 |
| Nov 20, 2025 | 335.50 | 353.00 | 313.50 | 314.00 | 310.20 | -6.69% | 3,398,429 |
| Nov 19, 2025 | 338.00 | 344.50 | 336.50 | 336.50 | 332.43 | -0.59% | 917,360 |
| Nov 18, 2025 | 340.00 | 346.74 | 338.50 | 338.50 | 334.41 | -1.60% | 483,982 |