XP Factory PLC XPF
LSE · United Kingdom · Consumer Services
GBp 18.25-0.25 (-1.35%)
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 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 |