XP Factory PLC XPF
LSE · Vereinigtes Königreich · Verbraucherdienstleistungen
GBp 18,25-0,25 (-1,35 %)
Markt geschlossen· · GBp · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · GBp · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 18,25 | -1,35 % | GBp 18,50 | GBp 18,50 | GBp 18,00 | 1,38M |
| 2026-09-30 | GBp 18,50 | +2,78 % | GBp 18,00 | GBp 18,50 | GBp 17,50 | 731,29K |
| 2026-09-29 | GBp 18,00 | -1,37 % | GBp 18,25 | GBp 18,19 | GBp 17,80 | 425,03K |
| 2026-09-28 | GBp 18,25 | +1,39 % | GBp 18,00 | GBp 18,50 | GBp 16,61 |
| 762,02K |
| 2026-09-25 | GBp 18,00 | 0,00 % | GBp 18,00 | GBp 18,50 | GBp 18,00 | 2,45K |
| 2026-09-24 | GBp 18,00 | +1,41 % | GBp 17,75 | GBp 18,50 | GBp 17,50 | 309,19K |
| 2026-09-23 | GBp 17,75 | 0,00 % | GBp 17,75 | GBp 18,00 | GBp 18,00 | 20,49K |
| 2026-09-22 | GBp 17,75 | 0,00 % | GBp 17,75 | GBp 18,00 | GBp 17,72 | 95,00K |
| 2026-09-21 | GBp 17,75 | 0,00 % | GBp 17,75 | GBp 18,00 | GBp 17,50 | 181,10K |
| 2026-09-18 | GBp 17,75 | 0,00 % | GBp 17,75 | GBp 18,00 | GBp 17,50 | 11,31K |
| 2026-09-17 | GBp 17,75 | -1,39 % | GBp 18,25 | GBp 18,50 | GBp 17,71 | 371,79K |
| 2026-09-16 | GBp 18,00 | -1,37 % | GBp 18,25 | GBp 18,50 | GBp 18,00 | 18,14K |
| 2026-09-15 | GBp 18,25 | 0,00 % | GBp 18,25 | GBp 18,50 | GBp 18,00 | 180,89K |
| 2026-09-14 | GBp 18,25 | -1,35 % | GBp 18,50 | GBp 19,00 | GBp 18,00 | 393,99K |
| 2026-09-11 | GBp 18,50 | 0,00 % | GBp 18,50 | GBp 19,00 | GBp 18,40 | 80,23K |
| 2026-09-10 | GBp 18,50 | 0,00 % | GBp 18,50 | GBp 19,00 | GBp 18,30 | 83,64K |
| 2026-09-09 | GBp 18,50 | -1,07 % | GBp 18,50 | GBp 18,71 | GBp 18,50 | 71,39K |
| 2026-09-08 | GBp 18,70 | +1,08 % | GBp 18,50 | GBp 19,00 | GBp 18,70 | 168,04K |
| 2026-09-07 | GBp 18,50 | -3,90 % | GBp 19,25 | GBp 19,50 | GBp 18,50 | 224,35K |
| 2026-09-04 | GBp 19,25 | 0,00 % | GBp 19,25 | GBp 19,50 | GBp 19,25 | 14,20K |
| 2026-09-03 | GBp 19,25 | -1,28 % | GBp 19,50 | GBp 20,00 | GBp 19,00 | 923 |
| 2026-09-02 | GBp 19,50 | 0,00 % | GBp 19,50 | GBp 19,40 | GBp 19,20 | 1,70K |
| 2026-09-01 | GBp 19,50 | 0,00 % | GBp 19,50 | GBp 19,80 | GBp 19,45 | 319,06K |
| 2026-08-28 | GBp 19,50 | 0,00 % | GBp 19,50 | GBp 19,80 | GBp 19,00 | 319,30K |
| 2026-08-27 | GBp 19,50 | 0,00 % | GBp 19,50 | GBp 19,82 | GBp 19,40 | 127,45K |
| 2026-08-26 | GBp 19,50 | 0,00 % | GBp 19,50 | GBp 20,00 | GBp 20,00 | 18 |
| 2026-08-25 | GBp 19,50 | +1,30 % | GBp 19,25 | GBp 20,00 | GBp 19,00 | 214,76K |
| 2026-08-24 | GBp 19,25 | 0,00 % | GBp 19,25 | GBp 19,50 | GBp 19,15 | 64,86K |
| 2026-08-21 | GBp 19,25 | +1,32 % | GBp 19,00 | GBp 19,50 | GBp 18,80 | 803,12K |
| 2026-08-20 | GBp 19,00 | 0,00 % | GBp 19,00 | GBp 19,50 | GBp 19,08 | 98,13K |
| 2026-08-19 | GBp 19,00 | +1,06 % | GBp 19,00 | GBp 19,30 | GBp 19,00 | 456,40K |
| 2026-08-18 | GBp 18,80 | -1,05 % | GBp 19,00 | GBp 19,38 | GBp 18,50 | 254,87K |
| 2026-08-17 | GBp 19,00 | -2,56 % | GBp 19,00 | GBp 19,50 | GBp 18,50 | 163,45K |
| 2026-08-14 | GBp 19,50 | 0,00 % | GBp 19,00 | GBp 19,50 | GBp 19,03 | 347,08K |
| 2026-08-13 | GBp 19,50 | +1,30 % | GBp 19,25 | GBp 19,50 | GBp 19,03 | 52,06K |
| 2026-08-12 | GBp 19,25 | 0,00 % | GBp 19,25 | GBp 19,50 | GBp 19,27 | 25,76K |
| 2026-08-11 | GBp 19,25 | 0,00 % | GBp 19,25 | GBp 19,50 | GBp 19,27 | 22,09K |
| 2026-08-10 | GBp 19,25 | 0,00 % | GBp 19,25 | GBp 19,50 | GBp 19,25 | 55,67K |
| 2026-08-07 | GBp 19,25 | 0,00 % | GBp 19,25 | GBp 19,27 | GBp 19,00 | 51,93K |
| 2026-08-06 | GBp 19,25 | +2,67 % | GBp 18,75 | GBp 19,50 | GBp 18,51 | 298,05K |
| 2026-08-05 | GBp 18,75 | +7,14 % | GBp 17,50 | GBp 19,00 | GBp 17,00 | 344,80K |
| 2026-08-04 | GBp 17,50 | 0,00 % | GBp 17,50 | GBp 17,00 | GBp 17,00 | 110 |
| 2026-08-03 | GBp 17,50 | +1,45 % | GBp 17,25 | GBp 17,80 | GBp 17,25 | 280,36K |
| 2026-07-31 | GBp 17,25 | -0,29 % | GBp 17,25 | GBp 17,50 | GBp 17,50 | 4 |
| 2026-07-30 | GBp 17,30 | 0,00 % | GBp 17,25 | GBp 17,30 | GBp 17,00 | 153,74K |
| 2026-07-29 | GBp 17,30 | -0,57 % | GBp 17,25 | GBp 17,50 | GBp 17,30 | 62,03K |
| 2026-07-28 | GBp 17,40 | +0,87 % | GBp 17,25 | GBp 17,40 | GBp 17,22 | 156,16K |
| 2026-07-27 | GBp 17,25 | 0,00 % | GBp 17,25 | GBp 17,50 | GBp 17,00 | 236,24K |
| 2026-07-24 | GBp 17,25 | 0,00 % | GBp 17,25 | GBp 17,50 | GBp 17,00 | 60,89K |
| 2026-07-23 | GBp 17,25 | -2,54 % | GBp 17,75 | GBp 17,70 | GBp 17,10 | 220,92K |
| 2026-07-22 | GBp 17,70 | -1,67 % | GBp 17,75 | GBp 18,00 | GBp 17,60 | 52,51K |
| 2026-07-21 | GBp 18,00 | 0,00 % | GBp 18,00 | GBp 18,50 | GBp 17,50 | 160,12K |
| 2026-07-20 | GBp 18,00 | 0,00 % | GBp 18,00 | GBp 17,88 | GBp 17,50 | 14,53K |
| 2026-07-17 | GBp 18,00 | 0,00 % | GBp 18,00 | GBp 18,00 | GBp 17,50 | 31,37K |
| 2026-07-16 | GBp 18,00 | 0,00 % | GBp 18,00 | GBp 18,50 | GBp 17,50 | 157,28K |
| 2026-07-15 | GBp 18,00 | -2,70 % | GBp 18,50 | GBp 18,50 | GBp 17,50 | 141,73K |
| 2026-07-14 | GBp 18,50 | -1,33 % | GBp 18,75 | GBp 19,00 | GBp 18,11 | 155,87K |
| 2026-07-13 | GBp 18,75 | 0,00 % | GBp 18,75 | GBp 19,00 | GBp 18,50 | 175,95K |
| 2026-07-10 | GBp 18,75 | +1,35 % | GBp 19,00 | GBp 19,50 | GBp 18,10 | 156,60K |
| 2026-07-09 | GBp 18,50 | -2,63 % | GBp 19,00 | GBp 19,50 | GBp 18,50 | 14,97K |
| 2026-07-08 | GBp 19,00 | 0,00 % | GBp 19,00 | GBp 19,50 | GBp 18,50 | 603,54K |
| 2026-07-07 | GBp 19,00 | 0,00 % | GBp 19,00 | GBp 19,50 | GBp 18,55 | 44,67K |
| 2026-07-06 | GBp 19,00 | 0,00 % | GBp 19,00 | GBp 19,50 | GBp 19,50 | 47,82K |
| 2026-07-03 | GBp 19,00 | 0,00 % | GBp 19,00 | GBp 19,50 | GBp 18,51 | 83,49K |
| 2026-07-02 | GBp 19,00 | -2,56 % | GBp 19,50 | GBp 20,20 | GBp 18,55 | 2,38M |
| 2026-07-01 | GBp 19,50 | -3,70 % | GBp 20,25 | GBp 20,60 | GBp 19,25 | 129,61K |
| 2026-06-30 | GBp 20,25 | +0,25 % | GBp 20,25 | GBp 20,99 | GBp 19,50 | 153,83K |
| 2026-06-29 | GBp 20,20 | +3,59 % | GBp 20,25 | GBp 20,99 | GBp 19,50 | 92,90K |
| 2026-06-26 | GBp 19,50 | -2,50 % | GBp 20,25 | GBp 21,00 | GBp 19,50 | 312,50K |
| 2026-06-25 | GBp 20,00 | -3,85 % | GBp 20,25 | GBp 21,00 | GBp 19,50 | 285,44K |
| 2026-06-24 | GBp 20,80 | +7,22 % | GBp 20,25 | GBp 20,99 | GBp 19,50 | 221,91K |
| 2026-06-23 | GBp 19,40 | +2,65 % | GBp 19,25 | GBp 20,38 | GBp 19,00 | 800,95K |
| 2026-06-22 | GBp 18,90 | -2,58 % | GBp 19,25 | GBp 19,99 | GBp 18,60 | 484,51K |
| 2026-06-19 | GBp 19,40 | -3,24 % | GBp 20,05 | GBp 20,40 | GBp 18,50 | 974,15K |
| 2026-06-18 | GBp 20,05 | +0,25 % | GBp 19,50 | GBp 20,40 | GBp 19,00 | 496,89K |
| 2026-06-17 | GBp 20,00 | +9,59 % | GBp 18,25 | GBp 20,00 | GBp 18,00 | 2,19M |
| 2026-06-16 | GBp 18,25 | +0,83 % | GBp 18,25 | GBp 18,50 | GBp 18,00 | 169,34K |
| 2026-06-15 | GBp 18,10 | -0,82 % | GBp 18,25 | GBp 18,50 | GBp 18,00 | 528,57K |
| 2026-06-12 | GBp 18,25 | +0,83 % | GBp 18,25 | GBp 18,42 | GBp 18,00 | 433,52K |
| 2026-06-11 | GBp 18,10 | -0,82 % | GBp 18,25 | GBp 18,40 | GBp 18,00 | 75,47K |
| 2026-06-10 | GBp 18,25 | -2,67 % | GBp 18,75 | GBp 18,62 | GBp 18,00 | 149,63K |
| 2026-06-09 | GBp 18,75 | 0,00 % | GBp 18,75 | GBp 19,00 | GBp 18,50 | 178,96K |
| 2026-06-08 | GBp 18,75 | +1,35 % | GBp 18,75 | GBp 19,00 | GBp 18,60 | 413,80K |
| 2026-06-05 | GBp 18,50 | -1,33 % | GBp 18,75 | GBp 19,00 | GBp 18,50 | 340,76K |
| 2026-06-04 | GBp 18,75 | 0,00 % | GBp 18,75 | GBp 19,00 | GBp 18,58 | 102,47K |
| 2026-06-03 | GBp 18,75 | 0,00 % | GBp 18,75 | GBp 18,90 | GBp 18,52 | 405,95K |
| 2026-06-02 | GBp 18,75 | +4,17 % | GBp 18,00 | GBp 19,00 | GBp 18,00 | 562,05K |
| 2026-06-01 | GBp 18,00 | +1,41 % | GBp 17,75 | GBp 18,15 | GBp 17,50 | 205,79K |
| 2026-05-29 | GBp 17,75 | 0,00 % | GBp 17,75 | GBp 18,00 | GBp 17,50 | 26,02K |
| 2026-05-28 | GBp 17,75 | -1,39 % | GBp 18,00 | GBp 18,00 | GBp 17,77 | 75,11K |