Xeros Technology Group Plc XSG
LSE · United Kingdom · Producer Manufacturing
GBp 1.200.00 (0.00%)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | GBp 1.20 | 0.00% | GBp 1.20 | GBp 1.25 | GBp 1.15 | 35.07K |
| 2026-09-29 | GBp 1.20 | 0.00% | GBp 1.20 | GBp 1.25 | GBp 1.15 | 682.08K |
| 2026-09-28 | GBp 1.20 | 0.00% | GBp 1.20 | GBp 1.25 | GBp 1.15 | 37.59K |
| 2026-09-25 | GBp 1.20 | 0.00% | GBp 1.20 | GBp 1.25 | GBp 1.16 | 736.16K |
| 2026-09-24 | GBp 1.20 | -2.04% | GBp 1.23 | GBp 1.30 | GBp 1.17 | 591.27K |
| 2026-09-23 | GBp 1.23 | 0.00% | GBp 1.23 | GBp 1.30 | GBp 1.18 | 242.86K |
| 2026-09-22 | GBp 1.23 | 0.00% | GBp 1.23 | GBp 1.30 | GBp 1.18 | 176.20K |
| 2026-09-21 | GBp 1.23 | 0.00% | GBp 1.23 | GBp 1.30 | GBp 1.15 | 41.19K |
| 2026-09-18 | GBp 1.23 | +4.26% | GBp 1.17 | GBp 1.30 | GBp 1.18 | 1.56M |
| 2026-09-17 | GBp 1.17 | -4.08% | GBp 1.20 | GBp 1.20 | GBp 1.17 | 3.76M |
| 2026-09-16 | GBp 1.23 | -2.00% | GBp 1.23 | GBp 1.25 | GBp 1.20 | 2.28M |
| 2026-09-15 | GBp 1.25 | +2.04% | GBp 1.23 | GBp 1.25 | GBp 1.20 | 733.74K |
| 2026-09-14 | GBp 1.23 | 0.00% | GBp 1.20 | GBp 1.22 | GBp 1.20 | 88.63K |
| 2026-09-11 | GBp 1.23 | +6.52% | GBp 1.15 | GBp 1.30 | GBp 1.10 | 5.64M |
| 2026-09-10 | GBp 1.15 | 0.00% | GBp 1.15 | GBp 1.20 | GBp 1.10 | 5.33K |
| 2026-09-09 | GBp 1.15 | 0.00% | GBp 1.15 | GBp 1.20 | GBp 1.10 | 4.06M |
| 2026-09-08 | GBp 1.15 | -14.81% | GBp 1.23 | GBp 1.25 | GBp 1.09 | 7.34M |
| 2026-09-07 | GBp 1.35 | -1.82% | GBp 1.38 | GBp 1.45 | GBp 1.30 | 1.63M |
| 2026-09-04 | GBp 1.38 | 0.00% | GBp 1.38 | GBp 1.45 | GBp 1.30 | 139.26K |
| 2026-09-03 | GBp 1.38 | -5.17% | GBp 1.45 | GBp 1.50 | GBp 1.28 | 1.92M |
| 2026-09-02 | GBp 1.45 | 0.00% | GBp 1.45 | GBp 1.44 | GBp 1.40 | 143.22K |
| 2026-09-01 | GBp 1.45 | 0.00% | GBp 1.45 | GBp 1.50 | GBp 1.40 | 242.05K |
| 2026-08-28 | GBp 1.45 | 0.00% | GBp 1.45 | GBp 1.50 | GBp 1.40 | 1.12M |
| 2026-08-27 | GBp 1.45 | 0.00% | GBp 1.45 | GBp 1.50 | GBp 1.41 | 120.55K |
| 2026-08-26 | GBp 1.45 | 0.00% | GBp 1.45 | GBp 1.50 | GBp 1.41 | 185.71K |
| 2026-08-25 | GBp 1.45 | 0.00% | GBp 1.45 | GBp 1.45 | GBp 1.45 | 400.00K |
| 2026-08-24 | GBp 1.45 | 0.00% | GBp 1.45 | GBp 1.50 | GBp 1.40 | 302.24K |
| 2026-08-21 | GBp 1.45 | 0.00% | GBp 1.45 | GBp 1.50 | GBp 1.50 | 667 |
| 2026-08-20 | GBp 1.45 | 0.00% | GBp 1.45 | GBp 1.50 | GBp 1.41 | 707.00K |
| 2026-08-19 | GBp 1.45 | 0.00% | GBp 1.45 | GBp 1.50 | GBp 1.40 | 219.49K |
| 2026-08-18 | GBp 1.45 | 0.00% | GBp 1.45 | GBp 1.50 | GBp 1.43 | 2.83M |
| 2026-08-17 | GBp 1.45 | 0.00% | GBp 1.45 | GBp 1.50 | GBp 1.43 | 265.89K |
| 2026-08-14 | GBp 1.45 | +1.75% | GBp 1.42 | GBp 1.45 | GBp 1.43 | 2.89M |
| 2026-08-13 | GBp 1.42 | +9.62% | GBp 1.30 | GBp 1.45 | GBp 1.25 | 3.69M |
| 2026-08-12 | GBp 1.30 | 0.00% | GBp 1.30 | GBp 1.35 | GBp 1.30 | 99.69K |
| 2026-08-11 | GBp 1.30 | +1.96% | GBp 1.27 | GBp 1.35 | GBp 1.25 | 580.84K |
| 2026-08-10 | GBp 1.27 | 0.00% | GBp 1.27 | GBp 1.30 | GBp 1.25 | 592.40K |
| 2026-08-07 | GBp 1.27 | -3.77% | GBp 1.33 | GBp 1.35 | GBp 1.27 | 1.56M |
| 2026-08-06 | GBp 1.33 | -1.85% | GBp 1.35 | GBp 1.40 | GBp 1.30 | 446.89K |
| 2026-08-05 | GBp 1.35 | -1.82% | GBp 1.38 | GBp 1.40 | GBp 1.29 | 1.27M |
| 2026-08-04 | GBp 1.38 | 0.00% | GBp 1.38 | GBp 1.40 | GBp 1.35 | 218.73K |
| 2026-08-03 | GBp 1.38 | 0.00% | GBp 1.38 | GBp 1.40 | GBp 1.35 | 87.32K |
| 2026-07-31 | GBp 1.38 | 0.00% | GBp 1.38 | GBp 1.40 | GBp 1.35 | 859.45K |
| 2026-07-30 | GBp 1.38 | -3.51% | GBp 1.42 | GBp 1.45 | GBp 1.35 | 1.23M |
| 2026-07-29 | GBp 1.42 | 0.00% | GBp 1.42 | GBp 1.45 | GBp 1.40 | 42.09K |
| 2026-07-28 | GBp 1.42 | 0.00% | GBp 1.42 | GBp 1.43 | GBp 1.40 | 3.18M |
| 2026-07-27 | GBp 1.42 | +3.64% | GBp 1.38 | GBp 1.40 | GBp 1.35 | 901.83K |
| 2026-07-24 | GBp 1.38 | -3.51% | GBp 1.42 | GBp 1.45 | GBp 1.37 | 1.84M |
| 2026-07-23 | GBp 1.42 | -5.00% | GBp 1.50 | GBp 1.54 | GBp 1.41 | 782.97K |
| 2026-07-22 | GBp 1.50 | 0.00% | GBp 1.50 | GBp 1.50 | GBp 1.45 | 118.61K |
| 2026-07-21 | GBp 1.50 | 0.00% | GBp 1.50 | GBp 1.54 | GBp 1.45 | 1.54M |
| 2026-07-20 | GBp 1.50 | 0.00% | GBp 1.50 | GBp 1.55 | GBp 1.45 | 5.32K |
| 2026-07-17 | GBp 1.50 | 0.00% | GBp 1.50 | GBp 1.55 | GBp 1.45 | 37.87K |
| 2026-07-16 | GBp 1.50 | +3.45% | GBp 1.50 | GBp 1.54 | GBp 1.45 | 2.50K |
| 2026-07-15 | GBp 1.45 | -3.33% | GBp 1.50 | GBp 1.55 | GBp 1.45 | 416.91K |
| 2026-07-14 | GBp 1.50 | -1.64% | GBp 1.52 | GBp 1.55 | GBp 1.47 | 94.99K |
| 2026-07-13 | GBp 1.52 | 0.00% | GBp 1.52 | GBp 1.58 | GBp 1.45 | 7.39K |
| 2026-07-10 | GBp 1.52 | +3.39% | GBp 1.48 | GBp 1.58 | GBp 1.45 | 839.48K |
| 2026-07-09 | GBp 1.48 | -1.67% | GBp 1.48 | GBp 1.50 | GBp 1.46 | 2.34M |
| 2026-07-08 | GBp 1.50 | -10.45% | GBp 1.67 | GBp 1.70 | GBp 1.50 | 3.04M |
| 2026-07-07 | GBp 1.67 | -1.47% | GBp 1.70 | GBp 1.75 | GBp 1.65 | 1.81M |
| 2026-07-06 | GBp 1.70 | 0.00% | GBp 1.70 | GBp 1.75 | GBp 1.65 | 609.29K |
| 2026-07-03 | GBp 1.70 | 0.00% | GBp 1.70 | GBp 1.72 | GBp 1.65 | 1.24M |
| 2026-07-02 | GBp 1.70 | 0.00% | GBp 1.70 | GBp 1.75 | GBp 1.65 | 1.41M |
| 2026-07-01 | GBp 1.70 | +6.25% | GBp 1.52 | GBp 1.75 | GBp 1.45 | 710.93K |
| 2026-06-30 | GBp 1.60 | +6.67% | GBp 1.50 | GBp 1.60 | GBp 1.44 | 3.06M |
| 2026-06-29 | GBp 1.50 | +5.26% | GBp 1.42 | GBp 1.50 | GBp 1.40 | 1.14M |
| 2026-06-26 | GBp 1.42 | -3.39% | GBp 1.50 | GBp 1.60 | GBp 1.40 | 1.10M |
| 2026-06-25 | GBp 1.48 | -4.84% | GBp 1.55 | GBp 1.54 | GBp 1.39 | 5.63M |
| 2026-06-24 | GBp 1.55 | 0.00% | GBp 1.55 | GBp 1.46 | GBp 1.40 | 258.49K |
| 2026-06-23 | GBp 1.55 | 0.00% | GBp 1.55 | GBp 1.45 | GBp 1.45 | 845.18K |
| 2026-06-22 | GBp 1.55 | +6.90% | GBp 1.45 | GBp 1.65 | GBp 1.49 | 953.86K |
| 2026-06-19 | GBp 1.45 | 0.00% | GBp 1.45 | GBp 1.55 | GBp 1.35 | 18.41K |
| 2026-06-18 | GBp 1.45 | 0.00% | GBp 1.45 | GBp 1.55 | GBp 1.35 | 580.27K |
| 2026-06-17 | GBp 1.45 | 0.00% | GBp 1.45 | GBp 1.49 | GBp 1.38 | 1.75M |
| 2026-06-16 | GBp 1.45 | +1.75% | GBp 1.42 | GBp 1.55 | GBp 1.35 | 1.18M |
| 2026-06-15 | GBp 1.42 | 0.00% | GBp 1.42 | GBp 1.50 | GBp 1.35 | 1.29M |
| 2026-06-12 | GBp 1.42 | 0.00% | GBp 1.42 | GBp 1.50 | GBp 1.35 | 1.93M |
| 2026-06-11 | GBp 1.42 | 0.00% | GBp 1.42 | GBp 1.50 | GBp 1.35 | 649.67K |
| 2026-06-10 | GBp 1.42 | 0.00% | GBp 1.42 | GBp 1.50 | GBp 1.37 | 488.01K |
| 2026-06-09 | GBp 1.42 | 0.00% | GBp 1.42 | GBp 1.50 | GBp 1.37 | 633.05K |
| 2026-06-08 | GBp 1.42 | -5.00% | GBp 1.45 | GBp 1.50 | GBp 1.35 | 1.28M |
| 2026-06-05 | GBp 1.50 | +3.45% | GBp 1.45 | GBp 1.50 | GBp 1.40 | 2.52M |
| 2026-06-04 | GBp 1.45 | -9.37% | GBp 1.60 | GBp 1.70 | GBp 1.40 | 11.92M |
| 2026-06-03 | GBp 1.60 | 0.00% | GBp 1.60 | GBp 1.66 | GBp 1.54 | 1.19M |
| 2026-06-02 | GBp 1.60 | 0.00% | GBp 1.60 | GBp 1.70 | GBp 1.50 | 177.16K |
| 2026-06-01 | GBp 1.60 | 0.00% | GBp 1.60 | GBp 1.70 | GBp 1.50 | 2.06M |
| 2026-05-29 | GBp 1.60 | 0.00% | GBp 1.60 | GBp 1.70 | GBp 1.52 | 313.84K |
| 2026-05-28 | GBp 1.60 | 0.00% | GBp 1.60 | GBp 1.70 | GBp 1.50 | 458.69K |
| 2026-05-27 | GBp 1.60 | -3.03% | GBp 1.65 | GBp 1.70 | GBp 1.50 | 2.26M |