Xaar plc XAR
LSE · United Kingdom · Producer Manufacturing
GBp 139.50-0.50 (-0.36%)
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 139.50 | -0.36% | GBp 142.00 | GBp 142.00 | GBp 133.00 | 30.07K |
| 2026-09-30 | GBp 140.00 | +5.26% | GBp 138.00 | GBp 141.50 | GBp 132.50 | 99.19K |
| 2026-09-29 | GBp 133.00 | -1.48% | GBp 137.50 | GBp 137.50 | GBp 132.50 | 13.54K |
| 2026-09-28 | GBp 135.00 | -1.82% | GBp 137.50 | GBp 137.50 | GBp 132.50 | 46.85K |
| 2026-09-25 | GBp 137.50 | +2.23% | GBp 135.50 | GBp 137.50 | GBp 134.32 | 52.27K |
| 2026-09-24 | GBp 134.50 | +3.46% | GBp 130.00 | GBp 135.00 | GBp 127.50 | 88.56K |
| 2026-09-23 | GBp 130.00 | 0.00% | GBp 130.50 | GBp 133.40 | GBp 127.50 | 68.50K |
| 2026-09-22 | GBp 130.00 | 0.00% | GBp 130.00 | GBp 134.00 | GBp 130.00 | 23.12K |
| 2026-09-21 | GBp 130.00 | -4.76% | GBp 136.50 | GBp 137.00 | GBp 130.00 | 38.75K |
| 2026-09-18 | GBp 136.50 | -0.36% | GBp 136.50 | GBp 136.50 | GBp 133.48 | 13.99K |
| 2026-09-17 | GBp 137.00 | +0.74% | GBp 136.50 | GBp 137.00 | GBp 134.00 | 81.06K |
| 2026-09-16 | GBp 136.00 | +3.42% | GBp 131.50 | GBp 136.00 | GBp 128.00 | 117.87K |
| 2026-09-15 | GBp 131.50 | -3.66% | GBp 137.00 | GBp 137.00 | GBp 131.50 | 42.12K |
| 2026-09-14 | GBp 136.50 | +1.11% | GBp 134.00 | GBp 141.50 | GBp 134.00 | 17.91K |
| 2026-09-11 | GBp 135.00 | +0.37% | GBp 140.50 | GBp 140.50 | GBp 134.00 | 27.87K |
| 2026-09-10 | GBp 134.50 | -5.28% | GBp 137.50 | GBp 142.00 | GBp 134.50 | 40.65K |
| 2026-09-09 | GBp 142.00 | +5.19% | GBp 135.00 | GBp 145.00 | GBp 133.07 | 212.52K |
| 2026-09-08 | GBp 135.00 | +6.30% | GBp 129.50 | GBp 137.00 | GBp 124.00 | 286.08K |
| 2026-09-07 | GBp 127.00 | +9.01% | GBp 118.00 | GBp 127.00 | GBp 116.80 | 343.31K |
| 2026-09-04 | GBp 116.50 | 0.00% | GBp 117.00 | GBp 118.04 | GBp 116.00 | 66.03K |
| 2026-09-03 | GBp 116.50 | -1.27% | GBp 116.00 | GBp 119.00 | GBp 116.00 | 112.23K |
| 2026-09-02 | GBp 118.00 | +1.29% | GBp 116.00 | GBp 118.00 | GBp 116.00 | 58.98K |
| 2026-09-01 | GBp 116.50 | -1.27% | GBp 116.00 | GBp 118.00 | GBp 116.00 | 33.28K |
| 2026-08-28 | GBp 118.00 | +5.36% | GBp 115.00 | GBp 119.75 | GBp 113.50 | 408.70K |
| 2026-08-27 | GBp 112.00 | -3.45% | GBp 115.50 | GBp 118.00 | GBp 112.00 | 161.47K |
| 2026-08-26 | GBp 116.00 | +2.65% | GBp 114.50 | GBp 119.50 | GBp 113.74 | 57.22K |
| 2026-08-25 | GBp 113.00 | +0.89% | GBp 112.00 | GBp 117.00 | GBp 112.00 | 71.44K |
| 2026-08-24 | GBp 112.00 | -3.45% | GBp 117.00 | GBp 119.50 | GBp 112.00 | 164.35K |
| 2026-08-21 | GBp 116.00 | +0.87% | GBp 115.50 | GBp 116.12 | GBp 113.00 | 91.13K |
| 2026-08-20 | GBp 115.00 | +0.88% | GBp 116.50 | GBp 120.00 | GBp 115.00 | 147.33K |
| 2026-08-19 | GBp 114.00 | -0.87% | GBp 114.00 | GBp 119.50 | GBp 111.50 | 1.97M |
| 2026-08-18 | GBp 115.00 | -1.71% | GBp 115.00 | GBp 117.00 | GBp 112.00 | 54.16K |
| 2026-08-17 | GBp 117.00 | -2.50% | GBp 117.00 | GBp 119.00 | GBp 115.00 | 55.53K |
| 2026-08-14 | GBp 120.00 | +2.56% | GBp 117.00 | GBp 120.00 | GBp 116.77 | 63.60K |
| 2026-08-13 | GBp 117.00 | 0.00% | GBp 117.00 | GBp 120.00 | GBp 117.00 | 57.30K |
| 2026-08-12 | GBp 117.00 | -1.27% | GBp 117.00 | GBp 118.50 | GBp 117.00 | 42.01K |
| 2026-08-11 | GBp 118.50 | 0.00% | GBp 115.00 | GBp 120.00 | GBp 115.00 | 43.85K |
| 2026-08-10 | GBp 118.50 | -0.42% | GBp 118.50 | GBp 121.50 | GBp 116.44 | 194.70K |
| 2026-08-07 | GBp 119.00 | +0.85% | GBp 118.00 | GBp 120.00 | GBp 118.00 | 55.19K |
| 2026-08-06 | GBp 118.00 | -0.84% | GBp 115.00 | GBp 124.50 | GBp 115.00 | 395.50K |
| 2026-08-05 | GBp 119.00 | -0.83% | GBp 119.00 | GBp 120.54 | GBp 115.50 | 5.04K |
| 2026-08-04 | GBp 120.00 | -0.41% | GBp 117.00 | GBp 124.50 | GBp 117.00 | 60.03K |
| 2026-08-03 | GBp 120.50 | +0.42% | GBp 116.00 | GBp 124.00 | GBp 116.00 | 95.77K |
| 2026-07-31 | GBp 120.00 | +0.84% | GBp 120.00 | GBp 125.00 | GBp 119.00 | 31.44K |
| 2026-07-30 | GBp 119.00 | -0.83% | GBp 120.00 | GBp 121.40 | GBp 116.50 | 5.87K |
| 2026-07-29 | GBp 120.00 | -5.14% | GBp 121.50 | GBp 126.50 | GBp 118.50 | 143.07K |
| 2026-07-28 | GBp 126.50 | 0.00% | GBp 120.50 | GBp 126.50 | GBp 120.50 | 66.47K |
| 2026-07-27 | GBp 126.50 | +5.42% | GBp 118.00 | GBp 126.50 | GBp 116.51 | 156.84K |
| 2026-07-24 | GBp 120.00 | -1.23% | GBp 114.00 | GBp 120.00 | GBp 113.00 | 47.55K |
| 2026-07-23 | GBp 121.50 | +2.53% | GBp 120.00 | GBp 121.50 | GBp 112.80 | 44.00K |
| 2026-07-22 | GBp 118.50 | -0.84% | GBp 119.50 | GBp 119.50 | GBp 112.00 | 14.99K |
| 2026-07-21 | GBp 119.50 | -0.42% | GBp 114.00 | GBp 119.50 | GBp 112.85 | 3.99K |
| 2026-07-20 | GBp 120.00 | +1.69% | GBp 110.00 | GBp 120.00 | GBp 110.00 | 29.72K |
| 2026-07-17 | GBp 118.00 | +3.96% | GBp 113.50 | GBp 118.00 | GBp 111.00 | 7.51K |
| 2026-07-16 | GBp 113.50 | -1.30% | GBp 112.00 | GBp 120.00 | GBp 111.73 | 76.34K |
| 2026-07-15 | GBp 115.00 | -1.29% | GBp 115.00 | GBp 116.00 | GBp 108.66 | 251.33K |
| 2026-07-14 | GBp 116.50 | -2.10% | GBp 116.00 | GBp 119.00 | GBp 115.00 | 18.64K |
| 2026-07-13 | GBp 119.00 | -4.80% | GBp 121.50 | GBp 124.50 | GBp 117.00 | 16.13K |
| 2026-07-10 | GBp 125.00 | 0.00% | GBp 120.00 | GBp 125.00 | GBp 116.90 | 69.00K |
| 2026-07-09 | GBp 125.00 | 0.00% | GBp 125.00 | GBp 125.00 | GBp 116.00 | 2.58K |
| 2026-07-08 | GBp 125.00 | 0.00% | GBp 121.50 | GBp 125.00 | GBp 116.00 | 108.03K |
| 2026-07-07 | GBp 125.00 | +1.63% | GBp 124.50 | GBp 125.00 | GBp 118.00 | 14.01K |
| 2026-07-06 | GBp 123.00 | +2.07% | GBp 120.00 | GBp 124.50 | GBp 117.00 | 22.12K |
| 2026-07-03 | GBp 120.50 | +1.26% | GBp 117.00 | GBp 124.50 | GBp 116.63 | 239.77K |
| 2026-07-02 | GBp 119.00 | +5.31% | GBp 120.50 | GBp 121.50 | GBp 118.00 | 75.11K |
| 2026-07-01 | GBp 113.00 | -1.74% | GBp 115.00 | GBp 116.00 | GBp 113.00 | 257.56K |
| 2026-06-30 | GBp 115.00 | -2.13% | GBp 113.00 | GBp 118.00 | GBp 111.50 | 309.83K |
| 2026-06-29 | GBp 117.50 | -3.29% | GBp 120.00 | GBp 122.00 | GBp 117.50 | 18.26K |
| 2026-06-26 | GBp 121.50 | -0.41% | GBp 122.00 | GBp 122.00 | GBp 120.50 | 9.31K |
| 2026-06-25 | GBp 122.00 | -4.31% | GBp 122.00 | GBp 127.50 | GBp 120.00 | 116.36K |
| 2026-06-24 | GBp 127.50 | +4.51% | GBp 120.00 | GBp 127.50 | GBp 120.00 | 22.51K |
| 2026-06-23 | GBp 122.00 | -2.40% | GBp 125.00 | GBp 125.00 | GBp 120.00 | 28.79K |
| 2026-06-22 | GBp 125.00 | -5.30% | GBp 133.50 | GBp 133.50 | GBp 125.00 | 58.69K |
| 2026-06-19 | GBp 132.00 | -2.58% | GBp 137.00 | GBp 141.50 | GBp 132.00 | 58.91K |
| 2026-06-18 | GBp 135.50 | -1.09% | GBp 136.00 | GBp 144.50 | GBp 135.00 | 30.45K |
| 2026-06-17 | GBp 137.00 | -2.14% | GBp 136.00 | GBp 144.50 | GBp 136.00 | 174 |
| 2026-06-16 | GBp 140.00 | +1.08% | GBp 140.00 | GBp 144.50 | GBp 136.50 | 7.15K |
| 2026-06-15 | GBp 138.50 | +1.09% | GBp 135.50 | GBp 144.50 | GBp 135.50 | 20.15K |
| 2026-06-12 | GBp 137.00 | -2.14% | GBp 138.00 | GBp 144.50 | GBp 135.00 | 18.52K |
| 2026-06-11 | GBp 140.00 | -0.88% | GBp 144.50 | GBp 144.50 | GBp 136.00 | 3.20K |
| 2026-06-10 | GBp 141.25 | +2.36% | GBp 138.00 | GBp 144.50 | GBp 138.00 | 805 |
| 2026-06-09 | GBp 138.00 | -4.83% | GBp 145.00 | GBp 145.00 | GBp 137.00 | 25.55K |
| 2026-06-08 | GBp 145.00 | +2.11% | GBp 145.00 | GBp 145.00 | GBp 135.00 | 17.07K |
| 2026-06-05 | GBp 142.00 | +4.41% | GBp 140.00 | GBp 145.00 | GBp 137.00 | 59.34K |
| 2026-06-04 | GBp 136.00 | +0.74% | GBp 136.00 | GBp 139.50 | GBp 134.50 | 5.88K |
| 2026-06-03 | GBp 135.00 | -1.46% | GBp 137.00 | GBp 140.00 | GBp 134.50 | 25.52K |
| 2026-06-02 | GBp 137.00 | -1.79% | GBp 134.50 | GBp 140.00 | GBp 134.50 | 285.89K |
| 2026-06-01 | GBp 139.50 | +6.49% | GBp 130.00 | GBp 139.50 | GBp 130.00 | 155.79K |
| 2026-05-29 | GBp 131.00 | 0.00% | GBp 128.50 | GBp 137.00 | GBp 128.00 | 33.96K |
| 2026-05-28 | GBp 131.00 | -6.43% | GBp 143.50 | GBp 144.00 | GBp 131.00 | 59.47K |