XP Power Ltd. XPP
LSE · United Kingdom · Producer Manufacturing
GBp 2,020.00-30.00 (-1.46%)
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 2,020.00 | -1.46% | GBp 2,043.00 | GBp 2,055.00 | GBp 2,010.70 | 43.76K |
| 2026-09-30 | GBp 2,050.00 | +0.74% | GBp 2,025.00 | GBp 2,075.00 | GBp 2,005.00 | 59.55K |
| 2026-09-29 | GBp 2,035.00 | +1.24% | GBp 2,040.00 | GBp 2,050.00 | GBp 1,977.41 | 27.97K |
| 2026-09-28 | GBp 2,010.00 | -1.71% | GBp 2,050.00 | GBp 2,060.00 | GBp 1,992.00 |
| 35.79K |
| 2026-09-25 | GBp 2,045.00 | +0.74% | GBp 2,090.00 | GBp 2,095.00 | GBp 2,033.43 | 55.79K |
| 2026-09-24 | GBp 2,030.00 | -0.98% | GBp 2,050.00 | GBp 2,140.00 | GBp 1,998.00 | 137.47K |
| 2026-09-23 | GBp 2,050.00 | -2.38% | GBp 2,160.00 | GBp 2,160.00 | GBp 2,035.00 | 43.53K |
| 2026-09-22 | GBp 2,100.00 | +1.94% | GBp 2,085.00 | GBp 2,130.00 | GBp 2,060.00 | 90.73K |
| 2026-09-21 | GBp 2,060.00 | +5.10% | GBp 1,942.00 | GBp 2,075.35 | GBp 1,942.00 | 51.89K |
| 2026-09-18 | GBp 1,960.00 | +4.03% | GBp 1,888.00 | GBp 1,978.00 | GBp 1,836.00 | 97.33K |
| 2026-09-17 | GBp 1,884.00 | +1.95% | GBp 1,856.00 | GBp 1,920.00 | GBp 1,856.00 | 39.46K |
| 2026-09-16 | GBp 1,848.00 | +4.17% | GBp 1,752.00 | GBp 1,848.00 | GBp 1,742.00 | 48.38K |
| 2026-09-15 | GBp 1,774.00 | -2.53% | GBp 1,796.00 | GBp 1,812.32 | GBp 1,758.00 | 51.23K |
| 2026-09-14 | GBp 1,820.00 | -4.01% | GBp 1,870.00 | GBp 1,916.00 | GBp 1,801.85 | 52.46K |
| 2026-09-11 | GBp 1,896.00 | +5.33% | GBp 1,890.00 | GBp 2,000.00 | GBp 1,884.00 | 81.25K |
| 2026-09-10 | GBp 1,800.00 | -3.64% | GBp 1,888.00 | GBp 1,888.00 | GBp 1,800.00 | 50.20K |
| 2026-09-09 | GBp 1,868.00 | -1.16% | GBp 1,870.00 | GBp 1,898.00 | GBp 1,838.00 | 14.69K |
| 2026-09-08 | GBp 1,890.00 | +2.16% | GBp 1,820.00 | GBp 1,896.00 | GBp 1,820.00 | 43.17K |
| 2026-09-07 | GBp 1,850.00 | +2.21% | GBp 1,820.00 | GBp 1,884.04 | GBp 1,765.74 | 32.06K |
| 2026-09-04 | GBp 1,810.00 | +1.34% | GBp 1,822.00 | GBp 1,832.00 | GBp 1,772.00 | 20.92K |
| 2026-09-03 | GBp 1,786.00 | +0.34% | GBp 1,796.00 | GBp 1,832.00 | GBp 1,752.00 | 21.64K |
| 2026-09-02 | GBp 1,780.00 | +0.23% | GBp 1,808.00 | GBp 1,810.00 | GBp 1,700.00 | 50.32K |
| 2026-09-01 | GBp 1,776.00 | -0.56% | GBp 1,800.00 | GBp 1,806.00 | GBp 1,730.00 | 117.85K |
| 2026-08-28 | GBp 1,786.00 | -4.08% | GBp 1,852.00 | GBp 1,872.00 | GBp 1,786.00 | 95.58K |
| 2026-08-27 | GBp 1,862.00 | +3.33% | GBp 1,812.00 | GBp 1,862.00 | GBp 1,794.00 | 232.43K |
| 2026-08-26 | GBp 1,802.00 | -0.55% | GBp 1,850.00 | GBp 1,852.00 | GBp 1,780.00 | 79.33K |
| 2026-08-25 | GBp 1,812.00 | +4.50% | GBp 1,768.00 | GBp 1,814.43 | GBp 1,676.00 | 241.60K |
| 2026-08-24 | GBp 1,734.00 | -1.70% | GBp 1,766.00 | GBp 1,770.00 | GBp 1,692.00 | 339.80K |
| 2026-08-21 | GBp 1,764.00 | -0.34% | GBp 1,786.00 | GBp 1,860.00 | GBp 1,740.00 | 13.96K |
| 2026-08-20 | GBp 1,770.00 | -2.64% | GBp 1,818.00 | GBp 1,830.00 | GBp 1,732.00 | 71.25K |
| 2026-08-19 | GBp 1,818.00 | +0.66% | GBp 1,802.00 | GBp 1,860.00 | GBp 1,778.00 | 20.02K |
| 2026-08-18 | GBp 1,806.00 | -2.17% | GBp 1,840.00 | GBp 1,860.00 | GBp 1,806.00 | 43.75K |
| 2026-08-17 | GBp 1,846.00 | +5.97% | GBp 1,802.00 | GBp 1,862.00 | GBp 1,746.10 | 55.39K |
| 2026-08-14 | GBp 1,742.00 | +0.46% | GBp 1,728.00 | GBp 1,812.00 | GBp 1,709.30 | 20.05K |
| 2026-08-13 | GBp 1,734.00 | -1.59% | GBp 1,814.00 | GBp 1,814.00 | GBp 1,710.65 | 33.73K |
| 2026-08-12 | GBp 1,762.00 | -1.89% | GBp 1,774.00 | GBp 1,810.00 | GBp 1,750.00 | 127.90K |
| 2026-08-11 | GBp 1,796.00 | +1.13% | GBp 1,780.00 | GBp 1,796.00 | GBp 1,748.00 | 29.90K |
| 2026-08-10 | GBp 1,776.00 | 0.00% | GBp 1,812.00 | GBp 1,834.00 | GBp 1,774.00 | 107.57K |
| 2026-08-07 | GBp 1,776.00 | -0.89% | GBp 1,728.00 | GBp 1,810.00 | GBp 1,649.36 | 26.94K |
| 2026-08-06 | GBp 1,792.00 | +0.34% | GBp 1,776.00 | GBp 1,824.00 | GBp 1,750.00 | 708.74K |
| 2026-08-05 | GBp 1,786.00 | +5.06% | GBp 1,712.00 | GBp 1,830.00 | GBp 1,712.00 | 732.09K |
| 2026-08-04 | GBp 1,700.00 | -1.85% | GBp 1,728.00 | GBp 1,800.00 | GBp 1,640.00 | 163.76K |
| 2026-08-03 | GBp 1,732.00 | +7.18% | GBp 1,604.00 | GBp 1,772.42 | GBp 1,604.00 | 91.86K |
| 2026-07-31 | GBp 1,616.00 | -0.37% | GBp 1,660.00 | GBp 1,702.00 | GBp 1,610.00 | 124.46K |
| 2026-07-30 | GBp 1,622.00 | +3.31% | GBp 1,536.00 | GBp 1,628.00 | GBp 1,536.00 | 118.45K |
| 2026-07-29 | GBp 1,570.00 | -2.00% | GBp 1,664.00 | GBp 1,684.00 | GBp 1,551.08 | 100.63K |
| 2026-07-28 | GBp 1,602.00 | -3.49% | GBp 1,670.00 | GBp 1,742.00 | GBp 1,572.00 | 42.56K |
| 2026-07-27 | GBp 1,660.00 | -2.24% | GBp 1,672.00 | GBp 1,762.00 | GBp 1,660.00 | 40.01K |
| 2026-07-24 | GBp 1,698.00 | -3.63% | GBp 1,704.00 | GBp 1,796.00 | GBp 1,688.00 | 54.29K |
| 2026-07-23 | GBp 1,762.00 | -1.23% | GBp 1,760.00 | GBp 1,808.00 | GBp 1,760.00 | 32.05K |
| 2026-07-22 | GBp 1,784.00 | -0.22% | GBp 1,780.00 | GBp 1,852.00 | GBp 1,762.00 | 82.66K |
| 2026-07-21 | GBp 1,788.00 | +2.76% | GBp 1,742.00 | GBp 1,816.00 | GBp 1,742.00 | 15.58K |
| 2026-07-20 | GBp 1,740.00 | -0.80% | GBp 1,746.00 | GBp 1,800.00 | GBp 1,736.00 | 15.07K |
| 2026-07-17 | GBp 1,754.00 | -1.02% | GBp 1,818.00 | GBp 1,862.00 | GBp 1,704.00 | 14.59K |
| 2026-07-16 | GBp 1,772.00 | +1.26% | GBp 1,770.00 | GBp 1,810.00 | GBp 1,740.00 | 36.22K |
| 2026-07-15 | GBp 1,750.00 | -4.79% | GBp 1,904.00 | GBp 1,934.00 | GBp 1,750.00 | 142.49K |
| 2026-07-14 | GBp 1,838.00 | +0.11% | GBp 1,880.00 | GBp 1,890.00 | GBp 1,800.00 | 26.35K |
| 2026-07-13 | GBp 1,836.00 | +1.32% | GBp 1,824.00 | GBp 1,854.00 | GBp 1,778.00 | 20.84K |
| 2026-07-10 | GBp 1,812.00 | +1.80% | GBp 1,784.00 | GBp 1,832.00 | GBp 1,764.00 | 23.55K |
| 2026-07-09 | GBp 1,780.00 | +3.97% | GBp 1,774.00 | GBp 1,780.00 | GBp 1,702.00 | 31.94K |
| 2026-07-08 | GBp 1,712.00 | -4.36% | GBp 1,836.00 | GBp 1,836.00 | GBp 1,681.76 | 88.80K |
| 2026-07-07 | GBp 1,790.00 | -6.58% | GBp 1,916.00 | GBp 1,938.00 | GBp 1,780.00 | 39.85K |
| 2026-07-06 | GBp 1,916.00 | -0.73% | GBp 1,920.00 | GBp 1,972.00 | GBp 1,910.00 | 13.34K |
| 2026-07-03 | GBp 1,930.00 | -0.31% | GBp 1,958.00 | GBp 1,964.00 | GBp 1,922.00 | 9.52K |
| 2026-07-02 | GBp 1,936.00 | +0.62% | GBp 1,912.00 | GBp 2,015.00 | GBp 1,890.00 | 84.88K |
| 2026-07-01 | GBp 1,924.00 | -0.93% | GBp 1,930.00 | GBp 1,992.00 | GBp 1,911.14 | 39.07K |
| 2026-06-30 | GBp 1,942.00 | +4.41% | GBp 1,886.00 | GBp 1,972.00 | GBp 1,885.06 | 35.26K |
| 2026-06-29 | GBp 1,860.00 | -1.38% | GBp 1,890.00 | GBp 1,920.00 | GBp 1,860.00 | 168.72K |
| 2026-06-26 | GBp 1,886.00 | -0.11% | GBp 1,880.00 | GBp 1,918.00 | GBp 1,837.52 | 111.51K |
| 2026-06-25 | GBp 1,888.00 | -1.46% | GBp 1,864.00 | GBp 1,938.00 | GBp 1,864.00 | 113.17K |
| 2026-06-24 | GBp 1,916.00 | -0.21% | GBp 1,920.00 | GBp 1,942.00 | GBp 1,876.00 | 61.20K |
| 2026-06-23 | GBp 1,920.00 | -1.13% | GBp 1,914.00 | GBp 1,948.00 | GBp 1,840.00 | 54.65K |
| 2026-06-22 | GBp 1,942.00 | -0.31% | GBp 1,948.00 | GBp 1,990.00 | GBp 1,904.00 | 30.93K |
| 2026-06-19 | GBp 1,948.00 | -1.22% | GBp 1,972.00 | GBp 1,984.00 | GBp 1,913.25 | 125.58K |
| 2026-06-18 | GBp 1,972.00 | +0.10% | GBp 1,940.00 | GBp 1,972.00 | GBp 1,902.75 | 38.67K |
| 2026-06-17 | GBp 1,970.00 | -1.99% | GBp 2,010.00 | GBp 2,020.00 | GBp 1,942.00 | 32.34K |
| 2026-06-16 | GBp 2,010.00 | +1.31% | GBp 1,988.00 | GBp 2,060.00 | GBp 1,986.00 | 30.91K |
| 2026-06-15 | GBp 1,984.00 | +1.54% | GBp 1,954.00 | GBp 2,020.00 | GBp 1,920.00 | 174.94K |
| 2026-06-12 | GBp 1,954.00 | +3.06% | GBp 1,834.00 | GBp 1,958.00 | GBp 1,834.00 | 122.07K |
| 2026-06-11 | GBp 1,896.00 | +5.69% | GBp 1,816.00 | GBp 1,936.00 | GBp 1,780.00 | 52.25K |
| 2026-06-10 | GBp 1,794.00 | +4.42% | GBp 1,730.00 | GBp 1,800.00 | GBp 1,690.00 | 139.85K |
| 2026-06-09 | GBp 1,718.00 | -0.46% | GBp 1,796.00 | GBp 1,796.00 | GBp 1,694.00 | 60.90K |
| 2026-06-08 | GBp 1,726.00 | -3.25% | GBp 1,780.00 | GBp 1,787.00 | GBp 1,699.01 | 80.72K |
| 2026-06-05 | GBp 1,784.00 | -4.19% | GBp 1,862.00 | GBp 1,870.00 | GBp 1,774.80 | 35.16K |
| 2026-06-04 | GBp 1,862.00 | -0.43% | GBp 1,858.00 | GBp 1,908.00 | GBp 1,796.61 | 68.27K |
| 2026-06-03 | GBp 1,870.00 | -0.74% | GBp 1,870.00 | GBp 1,898.00 | GBp 1,836.27 | 73.15K |
| 2026-06-02 | GBp 1,884.00 | -0.32% | GBp 1,912.00 | GBp 1,912.00 | GBp 1,842.00 | 102.11K |
| 2026-06-01 | GBp 1,890.00 | -1.56% | GBp 1,982.00 | GBp 1,982.00 | GBp 1,848.00 | 13.84K |
| 2026-05-29 | GBp 1,920.00 | -0.21% | GBp 1,934.00 | GBp 1,998.00 | GBp 1,916.00 | 36.53K |
| 2026-05-28 | GBp 1,924.00 | +1.48% | GBp 1,908.00 | GBp 1,924.00 | GBp 1,846.00 | 59.53K |