XPS Pensions Group plc (LON:XPS)
London · Delayed Price · Currency is GBP · Price in GBX 283.00
-5.50 (-1.91%)
At close: Mar 27, 2026
XPS Pensions Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 287.00 | 299.50 | 282.50 | 283.00 | 283.00 | -1.91% | 413,095 |
| Mar 26, 2026 | 292.00 | 301.50 | 282.00 | 288.50 | 288.50 | -0.52% | 377,727 |
| Mar 25, 2026 | 275.00 | 292.00 | 275.00 | 290.00 | 290.00 | 0.87% | 408,942 |
| Mar 24, 2026 | 305.50 | 305.50 | 286.00 | 287.50 | 287.50 | -1.20% | 390,996 |
| Mar 23, 2026 | 292.50 | 298.00 | 278.50 | 291.00 | 291.00 | - | 1,748,119 |
| Mar 20, 2026 | 294.00 | 298.50 | 290.50 | 291.00 | 291.00 | -0.51% | 684,698 |
| Mar 19, 2026 | 295.00 | 298.50 | 291.95 | 292.50 | 292.50 | -2.66% | 945,120 |
| Mar 18, 2026 | 304.00 | 310.00 | 295.00 | 300.50 | 300.50 | -0.17% | 236,866 |
| Mar 17, 2026 | 295.50 | 305.00 | 295.00 | 301.00 | 301.00 | 1.01% | 533,646 |
| Mar 16, 2026 | 301.00 | 303.50 | 295.50 | 298.00 | 298.00 | -0.83% | 238,872 |
| Mar 13, 2026 | 302.50 | 307.50 | 298.50 | 300.50 | 300.50 | -0.83% | 1,499,052 |
| Mar 12, 2026 | 307.00 | 309.50 | 296.00 | 303.00 | 303.00 | -0.66% | 1,518,227 |
| Mar 11, 2026 | 295.50 | 308.00 | 295.50 | 305.00 | 305.00 | -1.61% | 432,607 |
| Mar 10, 2026 | 311.50 | 314.50 | 302.00 | 310.00 | 310.00 | 2.48% | 789,761 |
| Mar 9, 2026 | 321.50 | 321.50 | 297.00 | 302.50 | 302.50 | -1.79% | 652,086 |
| Mar 6, 2026 | 306.00 | 310.50 | 303.50 | 308.00 | 308.00 | 0.65% | 717,795 |
| Mar 5, 2026 | 310.00 | 312.00 | 299.00 | 306.00 | 306.00 | -0.65% | 250,844 |
| Mar 4, 2026 | 310.00 | 310.00 | 298.50 | 308.00 | 308.00 | 2.67% | 2,259,201 |
| Mar 3, 2026 | 301.00 | 307.00 | 297.00 | 300.00 | 300.00 | -2.44% | 586,715 |
| Mar 2, 2026 | 320.00 | 320.00 | 300.50 | 307.50 | 307.50 | -1.13% | 717,568 |
| Feb 27, 2026 | 312.00 | 316.50 | 310.00 | 311.00 | 311.00 | - | 2,542,757 |
| Feb 26, 2026 | 315.00 | 315.18 | 308.50 | 311.00 | 311.00 | 0.48% | 328,803 |
| Feb 25, 2026 | 302.50 | 310.50 | 302.50 | 309.50 | 309.50 | 1.48% | 289,599 |
| Feb 24, 2026 | 315.00 | 315.00 | 303.50 | 305.00 | 305.00 | -0.81% | 734,095 |
| Feb 23, 2026 | 310.00 | 316.50 | 307.00 | 307.50 | 307.50 | -2.38% | 1,177,456 |
| Feb 20, 2026 | 306.00 | 317.50 | 306.00 | 315.00 | 315.00 | 1.78% | 570,662 |
| Feb 19, 2026 | 315.00 | 315.00 | 308.50 | 309.50 | 309.50 | -0.80% | 407,859 |
| Feb 18, 2026 | 315.00 | 315.00 | 308.00 | 312.00 | 312.00 | 0.16% | 900,276 |
| Feb 17, 2026 | 305.00 | 313.50 | 305.00 | 311.50 | 311.50 | - | 767,601 |
| Feb 16, 2026 | 301.00 | 318.00 | 301.00 | 311.50 | 311.50 | -0.95% | 628,889 |
| Feb 13, 2026 | 315.00 | 323.50 | 314.50 | 314.50 | 314.50 | -1.41% | 735,701 |
| Feb 12, 2026 | 340.00 | 340.00 | 319.00 | 319.00 | 319.00 | -4.49% | 1,090,338 |
| Feb 11, 2026 | 339.00 | 342.50 | 331.00 | 334.00 | 334.00 | -1.76% | 3,004,737 |
| Feb 10, 2026 | 345.00 | 349.50 | 337.50 | 340.00 | 340.00 | -1.45% | 2,111,538 |
| Feb 9, 2026 | 343.00 | 348.50 | 342.00 | 345.00 | 345.00 | 0.88% | 369,461 |
| Feb 6, 2026 | 340.00 | 344.98 | 336.50 | 342.00 | 342.00 | -0.87% | 733,863 |
| Feb 5, 2026 | 351.00 | 352.50 | 340.50 | 345.00 | 345.00 | -1.71% | 1,545,983 |
| Feb 4, 2026 | 345.00 | 354.00 | 341.00 | 351.00 | 351.00 | - | 937,361 |
| Feb 3, 2026 | 350.00 | 355.00 | 349.50 | 351.00 | 351.00 | -0.14% | 1,619,601 |
| Feb 2, 2026 | 355.00 | 355.00 | 345.00 | 351.50 | 351.50 | 1.59% | 408,238 |
| Jan 30, 2026 | 352.50 | 352.50 | 343.00 | 346.00 | 346.00 | 0.29% | 701,240 |
| 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 |