XPS Pensions Group plc (LON:XPS)
London · Delayed Price · Currency is GBP · Price in GBX 316.50
-6.00 (-1.86%)
Apr 20, 2026, 4:35 PM GMT
XPS Pensions Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 20, 2026 | 318.00 | 322.00 | 314.98 | 317.50 | - | -1.55% | 38,633 |
| 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 | 307.50 | 315.50 | 315.50 | 3.61% | 219,207 |
| 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% | 247,817 |
| 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% | 378,403 |
| 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 | 292.00 | 275.00 | 290.00 | 290.00 | 0.87% | 408,942 |
| 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 |
| Mar 16, 2026 | 301.00 | 303.50 | 295.50 | 298.00 | 298.00 | -0.83% | 238,872 |
| Mar 13, 2026 | 302.50 | 307.50 | 298.50 | 300.50 | 300.50 | -0.83% | 1,499,052 |
| Mar 12, 2026 | 307.00 | 309.50 | 296.00 | 303.00 | 303.00 | -0.66% | 1,518,227 |
| Mar 11, 2026 | 295.50 | 308.00 | 295.50 | 305.00 | 305.00 | -1.61% | 432,607 |
| Mar 10, 2026 | 311.50 | 314.50 | 302.00 | 310.00 | 310.00 | 2.48% | 789,761 |
| Mar 9, 2026 | 321.50 | 321.50 | 297.00 | 302.50 | 302.50 | -1.79% | 652,086 |
| Mar 6, 2026 | 306.00 | 310.50 | 303.50 | 308.00 | 308.00 | 0.65% | 717,795 |
| Mar 5, 2026 | 310.00 | 312.00 | 299.00 | 306.00 | 306.00 | -0.65% | 250,844 |
| Mar 4, 2026 | 310.00 | 310.00 | 298.50 | 308.00 | 308.00 | 2.67% | 2,259,201 |
| Mar 3, 2026 | 301.00 | 307.00 | 297.00 | 300.00 | 300.00 | -2.44% | 586,715 |
| Mar 2, 2026 | 320.00 | 320.00 | 300.50 | 307.50 | 307.50 | -1.13% | 717,568 |
| Feb 27, 2026 | 312.00 | 316.50 | 310.00 | 311.00 | 311.00 | - | 2,542,757 |
| Feb 26, 2026 | 315.00 | 315.18 | 308.50 | 311.00 | 311.00 | 0.48% | 328,803 |
| Feb 25, 2026 | 302.50 | 310.50 | 302.50 | 309.50 | 309.50 | 1.48% | 289,599 |
| Feb 24, 2026 | 315.00 | 315.00 | 303.50 | 305.00 | 305.00 | -0.81% | 734,095 |
| Feb 23, 2026 | 310.00 | 316.50 | 307.00 | 307.50 | 307.50 | -2.38% | 1,177,456 |
| Feb 20, 2026 | 306.00 | 317.50 | 306.00 | 315.00 | 315.00 | 1.78% | 570,662 |
| Feb 19, 2026 | 315.00 | 315.00 | 308.50 | 309.50 | 309.50 | -0.80% | 407,859 |
| Feb 18, 2026 | 315.00 | 315.00 | 308.00 | 312.00 | 312.00 | 0.16% | 900,276 |
| Feb 17, 2026 | 305.00 | 313.50 | 305.00 | 311.50 | 311.50 | - | 767,601 |
| Feb 16, 2026 | 301.00 | 318.00 | 301.00 | 311.50 | 311.50 | -0.95% | 628,889 |
| Feb 13, 2026 | 315.00 | 323.50 | 314.50 | 314.50 | 314.50 | -1.41% | 735,701 |
| Feb 12, 2026 | 340.00 | 340.00 | 319.00 | 319.00 | 319.00 | -4.49% | 1,090,338 |
| Feb 11, 2026 | 339.00 | 342.50 | 331.00 | 334.00 | 334.00 | -1.76% | 3,004,737 |
| Feb 10, 2026 | 345.00 | 349.50 | 337.50 | 340.00 | 340.00 | -1.45% | 2,111,538 |
| Feb 9, 2026 | 343.00 | 348.50 | 342.00 | 345.00 | 345.00 | 0.88% | 369,461 |
| Feb 6, 2026 | 340.00 | 344.98 | 336.50 | 342.00 | 342.00 | -0.87% | 733,863 |