XPS Pensions Group plc (LON:XPS)
London · Delayed Price · Currency is GBP · Price in GBX 336.50
+0.50 (0.15%)
Dec 24, 2025, 12:35 PM BST
XPS Pensions Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2025 | 339.50 | 339.50 | 334.50 | 336.50 | 336.50 | 0.15% | 101,425 |
| Dec 23, 2025 | 340.00 | 341.00 | 332.00 | 336.00 | 336.00 | -0.88% | 943,497 |
| Dec 22, 2025 | 349.50 | 349.50 | 335.00 | 339.00 | 339.00 | -0.15% | 270,860 |
| Dec 19, 2025 | 335.50 | 345.50 | 335.50 | 339.50 | 339.50 | 0.30% | 1,137,986 |
| Dec 18, 2025 | 342.50 | 343.00 | 337.50 | 338.50 | 338.50 | -0.73% | 1,410,309 |
| Dec 17, 2025 | 338.00 | 345.00 | 337.50 | 341.00 | 341.00 | 0.89% | 1,599,346 |
| Dec 16, 2025 | 336.00 | 340.50 | 335.50 | 338.00 | 338.00 | 0.90% | 304,135 |
| Dec 15, 2025 | 330.50 | 340.50 | 330.50 | 335.00 | 335.00 | 0.90% | 647,715 |
| Dec 12, 2025 | 337.50 | 341.00 | 331.00 | 332.00 | 332.00 | -1.48% | 994,132 |
| Dec 11, 2025 | 346.00 | 346.50 | 335.50 | 337.00 | 337.00 | -2.32% | 1,475,348 |
| Dec 10, 2025 | 349.50 | 352.50 | 344.50 | 345.00 | 345.00 | -1.99% | 3,045,325 |
| Dec 9, 2025 | 350.00 | 354.50 | 348.50 | 352.00 | 352.00 | 1.15% | 1,756,662 |
| Dec 8, 2025 | 342.00 | 349.50 | 342.00 | 348.00 | 348.00 | 1.31% | 1,249,544 |
| Dec 5, 2025 | 347.50 | 351.00 | 343.50 | 343.50 | 343.50 | -0.43% | 786,927 |
| Dec 4, 2025 | 356.50 | 356.50 | 337.00 | 345.00 | 345.00 | 1.47% | 614,559 |
| Dec 3, 2025 | 334.50 | 343.00 | 334.50 | 340.00 | 340.00 | - | 751,852 |
| Dec 2, 2025 | 348.50 | 357.50 | 336.50 | 340.00 | 340.00 | -4.36% | 3,622,905 |
| Dec 1, 2025 | 368.50 | 368.50 | 353.00 | 355.50 | 355.50 | -1.80% | 3,399,140 |
| Nov 28, 2025 | 358.00 | 362.00 | 355.00 | 362.00 | 362.00 | 1.97% | 1,078,338 |
| Nov 27, 2025 | 358.50 | 358.50 | 350.50 | 355.00 | 355.00 | 0.57% | 582,596 |
| Nov 26, 2025 | 351.00 | 354.00 | 346.00 | 353.00 | 353.00 | 0.86% | 772,242 |
| Nov 25, 2025 | 338.50 | 350.00 | 338.50 | 350.00 | 350.00 | 2.19% | 1,452,510 |
| Nov 24, 2025 | 334.00 | 345.50 | 334.00 | 342.50 | 342.50 | 2.85% | 2,456,037 |
| Nov 21, 2025 | 316.00 | 335.50 | 307.00 | 333.00 | 333.00 | 6.05% | 2,317,606 |
| Nov 20, 2025 | 335.50 | 353.00 | 313.50 | 314.00 | 314.00 | -6.69% | 3,398,429 |
| Nov 19, 2025 | 338.00 | 344.50 | 336.50 | 336.50 | 336.50 | -0.59% | 917,360 |
| Nov 18, 2025 | 340.00 | 346.74 | 338.50 | 338.50 | 338.50 | -1.60% | 483,982 |
| Nov 17, 2025 | 348.00 | 349.50 | 343.00 | 344.00 | 344.00 | -1.29% | 227,460 |
| Nov 14, 2025 | 346.00 | 349.00 | 342.50 | 348.50 | 348.50 | -0.29% | 664,280 |
| Nov 13, 2025 | 348.50 | 351.50 | 347.50 | 349.50 | 349.50 | 0.43% | 525,636 |
| Nov 12, 2025 | 350.00 | 352.50 | 347.00 | 348.00 | 348.00 | -0.57% | 950,683 |
| Nov 11, 2025 | 334.50 | 350.50 | 334.50 | 350.00 | 350.00 | 4.17% | 862,595 |
| Nov 10, 2025 | 337.50 | 341.50 | 335.50 | 336.00 | 336.00 | 0.15% | 865,507 |
| Nov 7, 2025 | 350.00 | 350.00 | 334.86 | 335.50 | 335.50 | -0.89% | 1,811,248 |
| Nov 6, 2025 | 333.50 | 347.50 | 333.50 | 338.50 | 338.50 | -1.74% | 400,435 |
| Nov 5, 2025 | 339.50 | 345.50 | 339.00 | 344.50 | 344.50 | 0.88% | 352,806 |
| Nov 4, 2025 | 325.50 | 343.00 | 325.50 | 341.50 | 341.50 | 0.29% | 3,600,031 |
| Nov 3, 2025 | 328.50 | 342.00 | 328.50 | 340.50 | 340.50 | 0.89% | 506,439 |
| Oct 31, 2025 | 325.50 | 344.50 | 325.50 | 337.50 | 337.50 | -1.03% | 581,165 |
| Oct 30, 2025 | 340.50 | 344.00 | 336.00 | 341.00 | 341.00 | -0.15% | 171,341 |
| Oct 29, 2025 | 352.50 | 352.50 | 340.50 | 341.50 | 341.50 | -0.29% | 256,009 |
| Oct 28, 2025 | 329.00 | 345.50 | 329.00 | 342.50 | 342.50 | -0.44% | 232,748 |
| Oct 27, 2025 | 327.50 | 347.50 | 327.50 | 344.00 | 344.00 | - | 538,618 |
| Oct 24, 2025 | 342.00 | 345.50 | 335.00 | 344.00 | 344.00 | 0.88% | 276,486 |
| Oct 23, 2025 | 348.00 | 348.00 | 338.50 | 341.00 | 341.00 | 0.15% | 669,458 |
| Oct 22, 2025 | 337.00 | 341.50 | 335.00 | 340.50 | 340.50 | 1.34% | 570,575 |
| Oct 21, 2025 | 340.50 | 342.00 | 332.40 | 336.00 | 336.00 | -0.59% | 502,100 |
| Oct 20, 2025 | 334.50 | 339.00 | 334.50 | 338.00 | 338.00 | 0.75% | 236,671 |
| Oct 17, 2025 | 330.50 | 342.33 | 327.00 | 335.50 | 335.50 | -1.18% | 843,018 |
| Oct 16, 2025 | 363.00 | 363.00 | 338.50 | 339.50 | 339.50 | -2.02% | 2,514,668 |