XPS Pensions Group plc (LON:XPS)
London · Delayed Price · Currency is GBP · Price in GBX 318.00
-0.50 (-0.16%)
Aug 21, 2026, 4:35 PM GMT
XPS Pensions Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 319.00 | 321.00 | 314.00 | 318.00 | 318.00 | -0.16% | 346,769 |
| Aug 20, 2026 | 321.00 | 322.00 | 318.50 | 318.50 | 318.50 | -0.90% | 282,091 |
| Aug 19, 2026 | 344.00 | 344.00 | 326.00 | 330.50 | 321.40 | 0.61% | 496,327 |
| 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 | 327.11 | 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 | 323.34 | 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 | 327.23 | -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 |
| Jul 22, 2026 | 335.00 | 335.00 | 326.00 | 330.00 | 320.91 | -0.15% | 2,323,985 |
| Jul 21, 2026 | 335.00 | 335.00 | 330.50 | 330.50 | 321.40 | -0.75% | 636,368 |
| Jul 20, 2026 | 335.00 | 335.00 | 330.50 | 333.00 | 323.83 | -0.15% | 309,393 |
| Jul 17, 2026 | 332.50 | 335.00 | 329.00 | 333.50 | 324.32 | -0.45% | 303,384 |
| Jul 16, 2026 | 329.50 | 335.00 | 327.50 | 335.00 | 325.78 | 1.36% | 755,311 |
| Jul 15, 2026 | 335.00 | 335.00 | 322.00 | 330.50 | 321.40 | 1.38% | 540,836 |
| Jul 14, 2026 | 335.00 | 335.00 | 317.00 | 326.00 | 317.02 | 0.62% | 239,369 |
| Jul 13, 2026 | 317.00 | 324.00 | 315.00 | 324.00 | 315.08 | 1.89% | 609,060 |
| Jul 10, 2026 | 319.50 | 324.75 | 315.00 | 318.00 | 309.24 | -0.16% | 542,325 |
| Jul 9, 2026 | 314.00 | 318.50 | 309.50 | 318.50 | 309.73 | 1.92% | 288,841 |
| Jul 8, 2026 | 323.00 | 323.00 | 311.00 | 312.50 | 303.90 | -2.80% | 352,832 |
| Jul 7, 2026 | 332.50 | 332.50 | 318.00 | 321.50 | 312.65 | -0.31% | 454,518 |
| Jul 6, 2026 | 335.00 | 335.00 | 318.50 | 322.50 | 313.62 | 0.47% | 320,361 |
| Jul 3, 2026 | 327.50 | 327.50 | 317.50 | 321.00 | 312.16 | 0.94% | 1,355,101 |
| Jul 2, 2026 | 325.00 | 325.00 | 311.05 | 318.00 | 309.24 | 0.95% | 3,080,021 |
| Jul 1, 2026 | 309.00 | 315.00 | 296.00 | 315.00 | 306.33 | 2.44% | 1,943,279 |
| Jun 30, 2026 | 324.00 | 324.00 | 306.00 | 307.50 | 299.03 | -0.65% | 727,541 |
| Jun 29, 2026 | 306.50 | 312.50 | 306.00 | 309.50 | 300.98 | 0.49% | 536,056 |
| Jun 26, 2026 | 291.00 | 310.00 | 291.00 | 308.00 | 299.52 | 2.33% | 655,249 |
| Jun 25, 2026 | 315.50 | 315.50 | 298.00 | 301.00 | 292.71 | -0.17% | 396,524 |
| Jun 24, 2026 | 301.00 | 307.00 | 293.50 | 301.50 | 293.20 | 0.67% | 1,145,305 |
| Jun 23, 2026 | 292.00 | 305.00 | 292.00 | 299.50 | 291.25 | -2.12% | 627,217 |
| Jun 22, 2026 | 327.00 | 327.00 | 304.00 | 306.00 | 297.57 | -3.47% | 573,180 |
| Jun 19, 2026 | 314.00 | 323.00 | 309.50 | 317.00 | 308.27 | 2.26% | 4,245,354 |
| Jun 18, 2026 | 330.00 | 330.00 | 302.50 | 310.00 | 301.46 | -2.21% | 1,182,042 |
| Jun 17, 2026 | 330.00 | 330.00 | 310.00 | 317.00 | 308.27 | 0.79% | 504,816 |
| Jun 16, 2026 | 321.50 | 321.50 | 311.00 | 314.50 | 305.84 | -0.16% | 267,228 |
| Jun 15, 2026 | 326.00 | 326.00 | 313.50 | 315.00 | 306.33 | -0.63% | 277,841 |