XPS Pensions Group plc (LON:XPS)
London · Delayed Price · Currency is GBP · Price in GBX 295.50
-8.00 (-2.64%)
Oct 1, 2026, 5:15 PM GMT
XPS Pensions Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 318.00 | 318.00 | 294.50 | 295.50 | 295.50 | -2.64% | 435,134 |
| Sep 30, 2026 | 301.50 | 308.00 | 301.50 | 303.50 | 303.50 | 0.66% | 444,532 |
| Sep 29, 2026 | 297.00 | 305.50 | 297.00 | 301.50 | 301.50 | 1.17% | 488,051 |
| Sep 28, 2026 | 297.00 | 303.50 | 297.00 | 298.00 | 298.00 | 0.51% | 244,426 |
| Sep 25, 2026 | 313.00 | 313.00 | 295.00 | 296.50 | 296.50 | -0.67% | 359,945 |
| Sep 24, 2026 | 305.50 | 314.50 | 298.50 | 298.50 | 298.50 | -2.13% | 939,900 |
| Sep 23, 2026 | 293.50 | 311.00 | 293.50 | 305.00 | 305.00 | -1.13% | 494,140 |
| Sep 22, 2026 | 297.00 | 314.50 | 297.00 | 308.50 | 308.50 | - | 4,006,001 |
| Sep 21, 2026 | 304.50 | 310.00 | 304.50 | 308.50 | 308.50 | 1.82% | 654,478 |
| Sep 18, 2026 | 304.00 | 309.50 | 301.00 | 303.00 | 303.00 | -0.33% | 706,524 |
| Sep 17, 2026 | 300.50 | 306.00 | 290.50 | 304.00 | 304.00 | 1.16% | 720,324 |
| Sep 16, 2026 | 314.00 | 314.00 | 298.50 | 300.50 | 300.50 | 0.33% | 536,573 |
| Sep 15, 2026 | 300.00 | 305.00 | 295.00 | 299.50 | 299.50 | -0.50% | 604,167 |
| Sep 14, 2026 | 300.00 | 303.50 | 297.00 | 301.00 | 301.00 | -0.17% | 763,763 |
| Sep 11, 2026 | 301.50 | 305.00 | 300.50 | 301.50 | 301.50 | -0.33% | 342,034 |
| Sep 10, 2026 | 310.00 | 310.00 | 298.00 | 302.50 | 302.50 | -0.49% | 575,927 |
| Sep 9, 2026 | 327.50 | 327.50 | 304.00 | 304.00 | 304.00 | -2.56% | 582,119 |
| Sep 8, 2026 | 298.00 | 315.50 | 298.00 | 312.00 | 312.00 | -0.32% | 1,903,266 |
| Sep 7, 2026 | 314.00 | 322.50 | 310.80 | 313.00 | 313.00 | -0.79% | 2,813,793 |
| Sep 4, 2026 | 328.50 | 328.50 | 313.00 | 315.50 | 315.50 | 0.64% | 275,099 |
| Sep 3, 2026 | 310.00 | 314.50 | 304.50 | 313.50 | 313.50 | 2.12% | 411,141 |
| Sep 2, 2026 | 309.50 | 312.00 | 305.00 | 307.00 | 307.00 | -1.29% | 1,759,298 |
| Sep 1, 2026 | 299.50 | 312.50 | 299.50 | 311.00 | 311.00 | -0.96% | 1,401,892 |
| Aug 28, 2026 | 326.00 | 326.00 | 310.00 | 314.00 | 314.00 | 0.80% | 383,289 |
| Aug 27, 2026 | 314.50 | 317.00 | 309.50 | 311.50 | 311.50 | -0.64% | 500,790 |
| Aug 26, 2026 | 317.00 | 320.00 | 313.50 | 313.50 | 313.50 | -0.79% | 2,211,561 |
| Aug 25, 2026 | 320.50 | 322.00 | 315.50 | 316.00 | 316.00 | -0.94% | 198,052 |
| Aug 24, 2026 | 330.00 | 330.00 | 317.40 | 319.00 | 319.00 | 0.31% | 319,490 |
| Aug 21, 2026 | 319.00 | 321.00 | 313.80 | 318.00 | 318.00 | -0.16% | 346,769 |
| Aug 20, 2026 | 321.00 | 328.00 | 318.50 | 318.50 | 318.50 | -0.90% | 307,687 |
| Aug 19, 2026 | 344.00 | 344.00 | 326.00 | 330.50 | 321.40 | 0.61% | 496,332 |
| Aug 18, 2026 | 329.50 | 332.50 | 326.50 | 328.50 | 319.46 | -0.30% | 874,159 |
| Aug 17, 2026 | 328.00 | 334.00 | 326.00 | 329.50 | 320.43 | -0.75% | 454,949 |
| Aug 14, 2026 | 344.00 | 344.00 | 327.10 | 332.00 | 322.86 | 1.22% | 699,194 |
| Aug 13, 2026 | 333.00 | 333.00 | 327.00 | 328.00 | 318.97 | - | 845,556 |
| Aug 12, 2026 | 332.00 | 332.50 | 326.00 | 328.00 | 318.97 | -0.61% | 436,241 |
| Aug 11, 2026 | 355.50 | 355.50 | 330.00 | 330.00 | 320.91 | -2.65% | 974,227 |
| Aug 10, 2026 | 348.00 | 351.00 | 338.50 | 339.00 | 329.67 | -1.45% | 497,453 |
| Aug 7, 2026 | 323.50 | 344.50 | 323.50 | 344.00 | 334.53 | 1.18% | 1,344,460 |
| Aug 6, 2026 | 349.50 | 349.50 | 337.00 | 340.00 | 330.64 | 0.89% | 843,484 |
| Aug 5, 2026 | 335.00 | 338.50 | 333.00 | 337.00 | 327.72 | 1.35% | 619,436 |
| Aug 4, 2026 | 315.50 | 334.50 | 315.50 | 332.50 | 323.35 | 0.15% | 345,834 |
| Aug 3, 2026 | 337.00 | 339.00 | 330.00 | 332.00 | 322.86 | 0.15% | 424,758 |
| Jul 31, 2026 | 329.00 | 339.50 | 329.00 | 331.50 | 322.37 | -1.49% | 533,307 |
| Jul 30, 2026 | 353.50 | 353.50 | 334.00 | 336.50 | 327.24 | -0.15% | 2,275,211 |
| Jul 29, 2026 | 335.00 | 344.50 | 320.50 | 337.00 | 327.72 | 1.51% | 3,810,856 |
| Jul 28, 2026 | 335.00 | 335.00 | 328.00 | 332.00 | 322.86 | 0.61% | 2,216,868 |
| Jul 27, 2026 | 329.00 | 333.00 | 323.50 | 330.00 | 320.91 | 1.23% | 888,692 |
| Jul 24, 2026 | 323.50 | 326.00 | 317.90 | 326.00 | 317.02 | 1.24% | 539,145 |
| Jul 23, 2026 | 335.00 | 335.00 | 322.00 | 322.00 | 313.13 | -2.42% | 443,955 |