XPS Pensions Group (XPS) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. XPS Pensions Group

Date Open High Low Close* Volume
09/12/2021 133.50p 137.50p 129.50p 131.50p 96007
08/12/2021 135.00p 137.50p 129.50p 132.00p 143641
07/12/2021 136.00p 139.50p 135.00p 135.00p 1318750
06/12/2021 136.00p 137.50p 136.00p 136.00p 50006
03/12/2021 137.50p 143.00p 131.00p 131.00p 465634
02/12/2021 134.50p 137.76p 134.00p 134.00p 11387
01/12/2021 138.00p 139.50p 136.00p 136.00p 196841
30/11/2021 135.50p 142.00p 134.00p 138.50p 168867
29/11/2021 137.50p 143.50p 137.00p 137.00p 10689
26/11/2021 141.50p 144.00p 137.00p 137.00p 1912477
25/11/2021 141.50p 144.00p 141.00p 144.00p 75033
24/11/2021 140.00p 146.00p 140.00p 146.00p 133900
23/11/2021 145.00p 146.00p 141.50p 141.50p 220020
22/11/2021 143.00p 143.50p 141.00p 143.00p 11637
19/11/2021 141.50p 141.95p 140.25p 141.00p 35763
18/11/2021 140.00p 144.50p 140.00p 142.00p 2031
17/11/2021 141.00p 142.25p 141.00p 141.00p 12080
16/11/2021 142.50p 142.50p 140.00p 142.50p 12189
15/11/2021 142.50p 143.00p 137.50p 141.00p 26695
12/11/2021 141.00p 141.00p 133.50p 140.00p 2024067
11/11/2021 134.50p 141.00p 134.50p 141.00p 171817
10/11/2021 138.50p 140.40p 138.00p 139.00p 948238
09/11/2021 135.50p 135.50p 133.00p 133.00p 37114
08/11/2021 132.50p 135.00p 130.00p 135.00p 71001
05/11/2021 130.50p 137.00p 128.00p 133.00p 105036
04/11/2021 133.00p 140.00p 128.00p 128.00p 319476
03/11/2021 136.00p 143.00p 133.00p 133.00p 30450
02/11/2021 136.00p 142.30p 136.00p 136.00p 29776
01/11/2021 136.00p 138.45p 136.00p 136.00p 11899
29/10/2021 138.00p 139.50p 136.50p 138.00p 1285061
28/10/2021 145.00p 140.50p 137.75p 137.75p 397
27/10/2021 145.00p 145.00p 137.00p 138.00p 1687001
26/10/2021 140.50p 143.50p 137.20p 138.00p 63469
25/10/2021 137.50p 143.50p 137.50p 140.00p 66195
22/10/2021 140.00p 144.00p 140.70p 141.25p 6263
21/10/2021 140.00p 140.00p 138.00p 140.00p 92136
20/10/2021 139.50p 140.00p 134.00p 140.00p 20207
19/10/2021 139.50p 141.23p 139.00p 139.00p 36610
18/10/2021 145.00p 147.00p 135.00p 135.00p 79400
15/10/2021 142.50p 144.00p 140.00p 142.00p 169172
14/10/2021 142.00p 143.03p 139.75p 139.75p 56932
13/10/2021 142.00p 142.00p 138.00p 140.00p 22276
12/10/2021 140.00p 144.02p 140.00p 141.00p 9417
11/10/2021 141.00p 144.02p 141.00p 141.00p 2596
08/10/2021 140.00p 145.00p 140.00p 145.00p 11231
07/10/2021 147.50p 147.50p 141.50p 142.75p 1759680
06/10/2021 147.50p 147.50p 141.00p 144.25p 9139
05/10/2021 142.00p 147.50p 140.50p 140.50p 16689
04/10/2021 142.50p 147.50p 142.00p 142.00p 23777
01/10/2021 143.00p 148.00p 142.50p 144.75p 16014
30/09/2021 143.00p 149.50p 143.00p 143.00p 11194
29/09/2021 147.00p 152.00p 143.00p 143.00p 203375
28/09/2021 151.50p 152.00p 146.50p 146.50p 21895
27/09/2021 144.50p 149.00p 145.85p 149.00p 106745
24/09/2021 144.50p 149.00p 144.50p 144.50p 16857
23/09/2021 151.50p 151.50p 147.25p 151.50p 18559
22/09/2021 144.50p 149.00p 144.50p 144.50p 2758
21/09/2021 153.00p 153.40p 145.00p 148.00p 1292572
20/09/2021 151.00p 151.00p 148.92p 151.00p 11631
17/09/2021 152.00p 152.00p 148.00p 148.00p 51132
16/09/2021 151.00p 152.43p 148.30p 151.00p 39019
15/09/2021 150.00p 151.00p 145.50p 147.50p 15289
14/09/2021 149.00p 150.94p 145.00p 147.50p 12261
13/09/2021 146.00p 150.00p 146.00p 149.00p 3763
10/09/2021 145.00p 151.57p 145.00p 147.00p 59590
09/09/2021 150.00p 152.00p 145.00p 147.50p 18232
08/09/2021 148.50p 150.00p 145.91p 149.00p 1875721
07/09/2021 146.50p 150.70p 145.00p 148.00p 332459
06/09/2021 150.00p 152.00p 145.50p 148.00p 1239705
03/09/2021 146.00p 149.00p 146.00p 146.00p 48444
02/09/2021 146.00p 152.00p 146.00p 148.00p 174732
01/09/2021 144.00p 149.50p 140.00p 145.25p 104555
31/08/2021 142.00p 144.00p 139.15p 144.00p 14795
27/08/2021 141.00p 142.50p 139.00p 140.50p 22275
26/08/2021 143.50p 150.50p 141.00p 143.25p 47869
25/08/2021 149.00p 150.00p 143.48p 150.00p 1348730
24/08/2021 143.50p 152.00p 141.00p 145.00p 206156
23/08/2021 145.00p 151.00p 143.50p 143.50p 93911
20/08/2021 149.00p 150.00p 146.47p 149.00p 12940
19/08/2021 150.00p 151.44p 146.47p 146.50p 81113
18/08/2021 147.50p 149.00p 144.00p 147.00p 38219
17/08/2021 145.50p 148.00p 143.00p 148.00p 39269
16/08/2021 145.50p 146.11p 142.75p 142.75p 44579
13/08/2021 145.50p 146.37p 137.00p 141.25p 58118
12/08/2021 144.50p 145.00p 137.50p 145.00p 77718
11/08/2021 145.00p 145.00p 138.97p 145.00p 6439
10/08/2021 144.50p 144.50p 137.00p 144.50p 93696
09/08/2021 138.00p 143.20p 137.00p 137.00p 177069
06/08/2021 147.50p 147.50p 138.00p 138.00p 36736
05/08/2021 148.00p 148.00p 143.38p 148.00p 23476
04/08/2021 148.00p 148.00p 142.00p 148.00p 24925
03/08/2021 148.00p 148.00p 142.60p 145.00p 14012
02/08/2021 141.50p 148.00p 141.50p 145.00p 26532
30/07/2021 145.00p 148.00p 141.50p 147.50p 136546
29/07/2021 142.00p 145.00p 140.00p 144.00p 7936520
28/07/2021 141.00p 143.00p 139.00p 139.00p 14492
27/07/2021 141.50p 143.10p 139.00p 139.50p 78475
26/07/2021 143.00p 143.50p 139.00p 143.50p 146531
23/07/2021 139.50p 141.75p 139.00p 139.00p 22465
22/07/2021 138.00p 143.50p 133.10p 142.00p 72990
21/07/2021 134.00p 138.00p 132.50p 135.25p 65761
20/07/2021 137.50p 137.50p 132.00p 132.00p 1945810
19/07/2021 135.00p 138.00p 132.00p 136.50p 79594
16/07/2021 134.00p 135.00p 132.50p 134.00p 163729
15/07/2021 133.50p 135.00p 132.00p 133.50p 94473
14/07/2021 135.00p 135.00p 133.65p 135.00p 52733
13/07/2021 132.00p 137.50p 132.00p 135.00p 4669757
12/07/2021 134.50p 134.50p 131.00p 132.50p 48707
09/07/2021 130.50p 131.50p 130.00p 131.00p 571751
08/07/2021 130.00p 132.50p 130.00p 132.00p 709265
07/07/2021 131.50p 135.00p 130.00p 131.50p 19706
06/07/2021 134.50p 136.50p 132.00p 135.00p 26064
05/07/2021 135.50p 137.00p 134.00p 134.00p 54279
02/07/2021 136.50p 141.00p 135.20p 137.00p 25471
01/07/2021 140.00p 140.00p 136.50p 138.00p 15169
30/06/2021 140.50p 140.50p 136.50p 138.00p 24806
29/06/2021 138.00p 138.00p 138.00p 138.00p 8744
28/06/2021 137.50p 141.00p 136.00p 141.00p 63994
25/06/2021 142.00p 142.00p 137.26p 138.50p 82313
24/06/2021 137.50p 141.50p 137.00p 137.00p 32875
23/06/2021 139.50p 140.00p 137.09p 138.50p 33905
22/06/2021 137.00p 139.50p 137.00p 138.50p 22592
21/06/2021 139.00p 139.00p 137.40p 139.00p 4005
18/06/2021 140.50p 146.00p 137.00p 137.00p 301981
17/06/2021 142.50p 146.00p 140.50p 142.75p 21818
16/06/2021 144.00p 144.00p 139.50p 141.50p 29756
15/06/2021 141.50p 146.00p 139.68p 144.00p 2106299
14/06/2021 146.50p 150.38p 139.00p 140.00p 871146
11/06/2021 141.00p 148.50p 139.00p 145.50p 58256
10/06/2021 138.50p 141.00p 136.55p 138.00p 52253
09/06/2021 136.00p 137.50p 135.88p 137.50p 33357
08/06/2021 137.50p 138.50p 135.75p 137.75p 22836
07/06/2021 138.00p 138.00p 135.68p 138.00p 17813
04/06/2021 137.50p 137.50p 132.75p 136.00p 32110
03/06/2021 134.00p 138.00p 133.50p 138.00p 127871
02/06/2021 135.50p 137.52p 132.77p 133.50p 82117
01/06/2021 135.00p 135.50p 132.00p 135.50p 21176
28/05/2021 132.00p 135.00p 132.00p 133.00p 466442
27/05/2021 131.00p 135.50p 131.00p 135.50p 79873
26/05/2021 132.00p 134.00p 130.00p 132.50p 1438209
25/05/2021 130.00p 132.00p 129.00p 132.00p 62348
24/05/2021 129.50p 132.00p 129.00p 129.00p 36714
21/05/2021 129.00p 129.68p 127.63p 128.00p 50057
20/05/2021 127.50p 130.00p 127.50p 128.75p 61854
19/05/2021 130.00p 130.00p 127.00p 130.00p 34352
18/05/2021 130.00p 130.00p 128.00p 128.00p 9242
17/05/2021 127.00p 130.00p 127.00p 130.00p 3198
14/05/2021 129.50p 130.00p 127.50p 128.00p 29746
13/05/2021 129.00p 128.25p 128.00p 129.00p 645542
12/05/2021 129.00p 130.00p 128.00p 128.25p 80236
11/05/2021 130.00p 130.00p 127.50p 129.00p 422766
10/05/2021 130.00p 130.00p 127.00p 130.00p 51142
07/05/2021 126.00p 130.00p 126.00p 129.00p 1592125
06/05/2021 123.50p 129.00p 123.38p 129.00p 39589
05/05/2021 124.00p 127.00p 124.00p 127.00p 25328
04/05/2021 123.50p 125.65p 123.50p 125.00p 20627
30/04/2021 123.50p 126.83p 123.00p 123.50p 24836
29/04/2021 124.00p 126.00p 124.00p 124.00p 832129
28/04/2021 125.50p 125.50p 122.15p 124.00p 3390027
27/04/2021 124.00p 124.00p 122.10p 124.00p 2756870
26/04/2021 126.50p 126.50p 122.00p 123.50p 240109
23/04/2021 122.00p 127.30p 122.00p 122.00p 3379001
22/04/2021 121.00p 127.00p 120.91p 127.00p 45555
21/04/2021 121.00p 121.84p 118.63p 119.75p 6988
20/04/2021 121.00p 122.48p 118.00p 118.00p 32507
19/04/2021 121.00p 121.50p 118.80p 121.50p 35088
16/04/2021 118.50p 123.00p 118.00p 121.50p 36301
15/04/2021 119.50p 123.50p 118.52p 121.75p 37834
14/04/2021 120.00p 121.00p 118.00p 118.00p 1556193
13/04/2021 122.50p 123.00p 121.50p 123.00p 21809
12/04/2021 125.00p 125.00p 120.50p 120.50p 16858
09/04/2021 123.00p 125.00p 120.25p 125.00p 231600
08/04/2021 122.50p 122.50p 120.00p 120.00p 85858
07/04/2021 124.50p 124.50p 117.50p 119.00p 75835
06/04/2021 120.50p 123.00p 120.00p 120.00p 69237
01/04/2021 121.50p 122.88p 120.00p 120.00p 69076
31/03/2021 120.50p 124.28p 120.00p 122.50p 99115
30/03/2021 124.50p 124.50p 120.00p 120.00p 112357
29/03/2021 122.50p 124.28p 121.00p 122.50p 276780
26/03/2021 122.50p 124.00p 122.03p 123.25p 212416
25/03/2021 122.50p 123.20p 121.00p 122.75p 779122
24/03/2021 122.50p 124.50p 120.00p 121.00p 117525
23/03/2021 122.00p 128.50p 122.00p 125.50p 23758
22/03/2021 129.00p 129.00p 122.50p 128.50p 37457
19/03/2021 123.00p 127.50p 123.00p 124.50p 46193
18/03/2021 125.00p 129.50p 123.00p 125.00p 36274
17/03/2021 127.00p 129.50p 125.50p 128.50p 1042706
16/03/2021 125.50p 130.00p 125.50p 129.00p 23242
15/03/2021 129.50p 130.00p 125.50p 130.00p 72710
12/03/2021 122.50p 130.00p 122.50p 128.00p 27378
11/03/2021 122.50p 128.00p 122.50p 128.00p 52643
10/03/2021 130.00p 130.00p 125.00p 125.00p 13252
09/03/2021 129.00p 129.00p 124.00p 125.50p 36258
08/03/2021 129.00p 129.00p 122.00p 124.00p 256706
05/03/2021 122.50p 130.00p 122.00p 122.00p 1320702
04/03/2021 130.00p 130.00p 125.00p 125.00p 2251987
03/03/2021 129.00p 130.00p 129.00p 130.00p 32994
02/03/2021 122.50p 129.00p 122.50p 129.00p 13590
01/03/2021 125.00p 129.00p 123.40p 129.00p 41291
26/02/2021 123.50p 127.63p 120.49p 121.00p 38742

*Close Price adjusted for both dividends and splits