XPS Pensions Group plc (LON:XPS)
London · Delayed Price · Currency is GBP 367.00
+4.00 (1.10%)
Aug 22, 2025, 4:35 PM BST
XPS Pensions Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 362.00 | 369.00 | 359.00 | 366.50 | 366.50 | 0.96% | 236,566 |
| Aug 21, 2025 | 363.00 | 370.50 | 350.50 | 363.00 | 363.00 | -1.89% | 434,337 |
| Aug 20, 2025 | 368.50 | 370.50 | 360.50 | 370.00 | 361.80 | 0.41% | 710,598 |
| Aug 19, 2025 | 360.50 | 372.50 | 360.50 | 368.50 | 360.33 | 0.41% | 145,011 |
| Aug 18, 2025 | 365.00 | 369.00 | 363.50 | 367.00 | 358.87 | 0.55% | 187,958 |
| Aug 15, 2025 | 367.00 | 371.00 | 364.00 | 365.00 | 356.91 | -0.14% | 92,277 |
| Aug 14, 2025 | 362.50 | 367.50 | 360.50 | 365.50 | 357.40 | 0.27% | 147,561 |
| Aug 13, 2025 | 373.00 | 376.50 | 363.50 | 364.50 | 356.42 | -2.41% | 255,174 |
| Aug 12, 2025 | 381.50 | 385.00 | 371.50 | 373.50 | 365.22 | -2.10% | 130,786 |
| Aug 11, 2025 | 365.00 | 383.50 | 365.00 | 381.50 | 373.05 | -0.39% | 159,325 |
| Aug 8, 2025 | 384.00 | 384.50 | 377.50 | 383.00 | 374.51 | -0.26% | 185,634 |
| Aug 7, 2025 | 363.00 | 388.00 | 363.00 | 384.00 | 375.49 | 1.86% | 518,262 |
| Aug 6, 2025 | 370.00 | 378.50 | 367.00 | 377.00 | 368.64 | 2.03% | 761,723 |
| Aug 5, 2025 | 392.00 | 392.00 | 367.00 | 369.50 | 361.31 | -1.34% | 209,852 |
| Aug 4, 2025 | 366.50 | 375.50 | 365.75 | 374.50 | 366.20 | 2.32% | 875,454 |
| Aug 1, 2025 | 366.50 | 371.00 | 362.50 | 366.00 | 357.89 | -1.08% | 376,758 |
| Jul 31, 2025 | 363.00 | 372.50 | 362.50 | 370.00 | 361.80 | 1.93% | 365,583 |
| Jul 30, 2025 | 359.50 | 364.50 | 357.00 | 363.00 | 354.96 | 0.69% | 475,767 |
| Jul 29, 2025 | 360.50 | 369.50 | 360.50 | 360.50 | 352.51 | -1.90% | 242,874 |
| Jul 28, 2025 | 374.00 | 375.50 | 365.00 | 367.50 | 359.36 | -1.74% | 352,315 |
| Jul 25, 2025 | 361.00 | 379.50 | 361.00 | 374.00 | 365.71 | -1.32% | 283,985 |
| Jul 24, 2025 | 371.00 | 381.00 | 371.00 | 379.00 | 370.60 | 1.88% | 305,786 |
| Jul 23, 2025 | 362.00 | 379.50 | 362.00 | 372.00 | 363.76 | -1.06% | 2,796,223 |
| Jul 22, 2025 | 381.50 | 381.50 | 374.50 | 376.00 | 367.67 | -0.79% | 650,747 |
| Jul 21, 2025 | 366.50 | 379.50 | 366.50 | 379.00 | 379.00 | 1.07% | 707,828 |
| Jul 18, 2025 | 382.00 | 382.00 | 368.00 | 375.00 | 375.00 | 1.35% | 283,209 |
| Jul 17, 2025 | 376.50 | 378.50 | 364.00 | 370.00 | 370.00 | -1.73% | 489,661 |
| Jul 16, 2025 | 362.00 | 379.50 | 362.00 | 376.50 | 376.50 | -1.31% | 498,289 |
| Jul 15, 2025 | 360.50 | 389.00 | 360.50 | 381.50 | 381.50 | 0.66% | 936,050 |
| Jul 14, 2025 | 366.00 | 379.50 | 366.00 | 379.00 | 379.00 | 0.26% | 829,877 |
| Jul 11, 2025 | 389.50 | 389.50 | 377.00 | 378.00 | 378.00 | -0.92% | 827,345 |
| Jul 10, 2025 | 384.00 | 384.00 | 379.50 | 381.50 | 381.50 | 0.39% | 1,413,427 |
| Jul 9, 2025 | 364.50 | 389.00 | 364.50 | 380.00 | 380.00 | -0.52% | 544,345 |
| Jul 8, 2025 | 375.50 | 383.00 | 373.00 | 382.00 | 382.00 | 4.66% | 972,272 |
| Jul 7, 2025 | 367.50 | 385.50 | 361.00 | 365.00 | 365.00 | -0.41% | 644,610 |
| Jul 4, 2025 | 369.50 | 372.00 | 365.50 | 366.50 | 366.50 | -0.68% | 1,720,356 |
| Jul 3, 2025 | 355.50 | 370.00 | 355.50 | 369.00 | 369.00 | 3.80% | 991,673 |
| Jul 2, 2025 | 355.50 | 375.00 | 355.50 | 355.50 | 355.50 | -2.60% | 726,103 |
| Jul 1, 2025 | 377.50 | 384.00 | 365.00 | 365.00 | 365.00 | -4.82% | 2,937,120 |
| Jun 30, 2025 | 386.88 | 388.90 | 379.50 | 383.50 | 383.50 | 0.66% | 924,540 |
| Jun 27, 2025 | 379.50 | 389.50 | 366.83 | 381.00 | 381.00 | - | 2,083,273 |
| Jun 26, 2025 | 372.00 | 384.57 | 368.00 | 381.00 | 381.00 | 3.25% | 1,099,922 |
| Jun 25, 2025 | 373.50 | 374.00 | 365.00 | 369.00 | 369.00 | 0.68% | 971,971 |
| Jun 24, 2025 | 358.50 | 370.58 | 358.50 | 366.50 | 366.50 | 2.09% | 1,239,995 |
| Jun 23, 2025 | 364.00 | 367.61 | 359.00 | 359.00 | 359.00 | -1.64% | 2,345,159 |
| Jun 20, 2025 | 353.50 | 365.00 | 350.00 | 365.00 | 365.00 | 4.14% | 2,592,479 |
| Jun 19, 2025 | 375.50 | 404.00 | 342.99 | 350.50 | 350.50 | -6.78% | 1,472,519 |
| Jun 18, 2025 | 378.00 | 381.00 | 373.50 | 376.00 | 376.00 | - | 526,156 |
| Jun 17, 2025 | 381.50 | 383.00 | 373.50 | 376.00 | 376.00 | -1.18% | 1,201,765 |
| Jun 16, 2025 | 382.50 | 390.50 | 380.50 | 380.50 | 380.50 | -1.04% | 1,461,581 |