XPS Pensions Group plc (LON:XPS)
London · Delayed Price · Currency is GBP · Price in GBX 310.00
+2.50 (0.81%)
May 29, 2026, 4:42 PM GMT
XPS Pensions Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 319.00 | 319.00 | 307.00 | 310.00 | 310.00 | 0.81% | 1,834,611 |
| May 28, 2026 | 320.00 | 320.00 | 304.50 | 307.50 | 307.50 | -0.32% | 888,528 |
| May 27, 2026 | 327.00 | 327.00 | 307.00 | 308.50 | 308.50 | -0.96% | 278,338 |
| May 26, 2026 | 312.00 | 321.00 | 310.00 | 311.50 | 311.50 | 0.48% | 627,982 |
| May 22, 2026 | 306.50 | 313.50 | 306.50 | 310.00 | 310.00 | -0.16% | 2,194,864 |
| May 21, 2026 | 309.00 | 311.50 | 303.50 | 310.50 | 310.50 | 1.80% | 1,211,390 |
| May 20, 2026 | 302.50 | 309.00 | 298.00 | 305.00 | 305.00 | 0.49% | 493,532 |
| May 19, 2026 | 306.00 | 311.50 | 301.00 | 303.50 | 303.50 | 0.50% | 489,623 |
| May 18, 2026 | 305.00 | 305.00 | 294.00 | 302.00 | 302.00 | 1.34% | 312,382 |
| May 15, 2026 | 296.50 | 298.50 | 293.50 | 298.00 | 298.00 | -0.17% | 253,481 |
| May 14, 2026 | 300.00 | 300.00 | 294.00 | 298.50 | 298.50 | 1.70% | 274,673 |
| May 13, 2026 | 297.00 | 300.00 | 289.00 | 293.50 | 293.50 | - | 760,269 |
| May 12, 2026 | 301.00 | 302.00 | 289.50 | 293.50 | 293.50 | -3.29% | 624,465 |
| May 11, 2026 | 303.50 | 303.50 | 299.00 | 303.50 | 303.50 | - | 304,845 |
| May 8, 2026 | 301.50 | 308.50 | 297.00 | 303.50 | 303.50 | -1.14% | 832,499 |
| May 7, 2026 | 317.00 | 317.00 | 301.50 | 307.00 | 307.00 | 1.32% | 386,492 |
| May 6, 2026 | 300.50 | 312.00 | 300.50 | 303.00 | 303.00 | 1.34% | 1,042,891 |
| May 5, 2026 | 290.50 | 307.50 | 290.50 | 299.00 | 299.00 | -1.97% | 459,095 |
| May 1, 2026 | 301.50 | 305.00 | 296.50 | 305.00 | 305.00 | 0.83% | 366,399 |
| Apr 30, 2026 | 314.00 | 314.00 | 296.00 | 302.50 | 302.50 | 0.50% | 721,261 |
| Apr 29, 2026 | 301.50 | 304.86 | 296.50 | 301.00 | 301.00 | -0.33% | 387,014 |
| Apr 28, 2026 | 310.00 | 314.00 | 299.00 | 302.00 | 302.00 | -1.15% | 380,370 |
| Apr 27, 2026 | 305.50 | 312.50 | 304.50 | 305.50 | 305.50 | - | 923,134 |
| Apr 24, 2026 | 316.50 | 316.50 | 293.75 | 305.50 | 305.50 | -2.40% | 1,198,951 |
| Apr 23, 2026 | 301.00 | 316.00 | 301.00 | 313.00 | 313.00 | -0.95% | 446,223 |
| Apr 22, 2026 | 312.00 | 331.00 | 312.00 | 316.00 | 316.00 | -2.02% | 386,583 |
| Apr 21, 2026 | 315.00 | 329.50 | 315.00 | 322.50 | 322.50 | 1.90% | 1,024,642 |
| Apr 20, 2026 | 318.00 | 322.00 | 314.98 | 316.50 | 316.50 | -1.86% | 308,837 |
| Apr 17, 2026 | 318.00 | 323.50 | 314.50 | 322.50 | 322.50 | 2.22% | 1,169,578 |
| Apr 16, 2026 | 312.50 | 319.00 | 312.50 | 315.50 | 315.50 | 0.32% | 455,257 |
| Apr 15, 2026 | 317.00 | 326.00 | 312.00 | 314.50 | 314.50 | -0.32% | 265,134 |
| Apr 14, 2026 | 319.50 | 319.50 | 306.00 | 315.50 | 315.50 | 3.61% | 219,238 |
| Apr 13, 2026 | 304.50 | 306.59 | 292.50 | 304.50 | 304.50 | 0.50% | 343,874 |
| Apr 10, 2026 | 303.50 | 306.00 | 290.50 | 303.00 | 303.00 | 1.34% | 295,778 |
| Apr 9, 2026 | 306.50 | 309.00 | 296.66 | 299.00 | 299.00 | -3.08% | 274,444 |
| Apr 8, 2026 | 307.50 | 315.00 | 297.00 | 308.50 | 308.50 | 4.93% | 291,094 |
| Apr 7, 2026 | 295.50 | 299.50 | 290.50 | 294.00 | 294.00 | 0.17% | 246,765 |
| Apr 2, 2026 | 293.50 | 307.00 | 290.50 | 293.50 | 293.50 | -0.84% | 457,215 |
| Apr 1, 2026 | 292.00 | 304.50 | 292.00 | 296.00 | 296.00 | 2.07% | 249,440 |
| Mar 31, 2026 | 298.50 | 298.50 | 285.00 | 290.00 | 290.00 | 1.05% | 669,448 |
| Mar 30, 2026 | 276.50 | 287.00 | 276.50 | 287.00 | 287.00 | 1.41% | 386,877 |
| 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 | 294.50 | 275.00 | 290.00 | 290.00 | 0.87% | 408,945 |
| 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 |