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
17/11/2023 216.00p 231.00p 216.00p 229.00p 389950
16/11/2023 220.00p 220.00p 215.00p 219.00p 368679
15/11/2023 219.00p 223.90p 219.00p 219.00p 184904
14/11/2023 209.00p 232.00p 209.00p 221.00p 1151936
13/11/2023 212.00p 217.70p 211.00p 216.00p 573225
10/11/2023 212.00p 221.00p 202.10p 214.00p 1095536
09/11/2023 202.00p 210.00p 200.45p 210.00p 240344
08/11/2023 210.00p 210.95p 197.56p 205.00p 491810
07/11/2023 211.00p 215.50p 210.00p 211.00p 44818
06/11/2023 210.00p 213.00p 207.00p 211.00p 458622
03/11/2023 211.00p 214.00p 210.00p 213.00p 58746
02/11/2023 213.00p 222.00p 208.60p 214.00p 65309
01/11/2023 212.00p 215.00p 210.00p 212.00p 395446
31/10/2023 215.00p 216.00p 208.00p 213.00p 305264
30/10/2023 211.00p 216.00p 210.00p 213.00p 104140
27/10/2023 213.00p 216.00p 211.50p 213.00p 153800
26/10/2023 211.00p 214.12p 210.00p 213.00p 570201
25/10/2023 213.00p 213.62p 210.00p 210.00p 42857
24/10/2023 212.00p 213.62p 210.00p 212.00p 111767
23/10/2023 218.00p 218.00p 208.00p 212.00p 2068012
20/10/2023 217.00p 221.00p 216.00p 217.00p 91095
19/10/2023 220.00p 220.00p 211.45p 217.00p 748126
18/10/2023 221.00p 223.88p 216.00p 221.00p 3767271
17/10/2023 206.00p 224.06p 206.00p 220.00p 921214
16/10/2023 196.00p 204.23p 195.50p 202.00p 1452710
13/10/2023 205.00p 205.00p 190.50p 195.00p 541881
12/10/2023 198.00p 202.00p 193.96p 197.00p 1350390
11/10/2023 192.50p 202.00p 192.50p 197.00p 181674
10/10/2023 193.00p 205.00p 193.00p 195.00p 244665
09/10/2023 195.50p 208.00p 195.00p 195.00p 654265
06/10/2023 195.00p 200.00p 194.61p 195.50p 236638
05/10/2023 199.50p 201.00p 192.70p 195.00p 146034
04/10/2023 195.50p 204.53p 195.00p 195.00p 2685306
03/10/2023 195.00p 198.68p 193.00p 195.00p 21876
02/10/2023 200.00p 202.50p 193.00p 200.00p 31905
29/09/2023 198.50p 209.00p 195.00p 195.00p 103193
28/09/2023 188.00p 204.00p 188.00p 198.00p 1295634
27/09/2023 193.00p 195.00p 190.00p 190.00p 90581
26/09/2023 190.50p 195.00p 190.23p 195.00p 11029
25/09/2023 190.00p 191.00p 188.21p 191.00p 460840
22/09/2023 189.50p 192.50p 184.82p 188.50p 1482625
21/09/2023 190.00p 190.00p 187.50p 189.50p 63584
20/09/2023 188.00p 190.00p 184.89p 189.00p 315270
19/09/2023 187.50p 187.50p 183.95p 187.00p 2404822
18/09/2023 187.50p 188.00p 184.50p 188.00p 557000
15/09/2023 186.00p 187.50p 184.40p 186.00p 482693
14/09/2023 184.50p 186.63p 184.00p 185.00p 6206
13/09/2023 185.00p 186.50p 184.30p 185.00p 236766
12/09/2023 187.50p 188.00p 183.00p 188.00p 34153
11/09/2023 183.00p 189.50p 183.00p 188.00p 22164
08/09/2023 184.00p 186.55p 184.00p 185.00p 154000
07/09/2023 183.50p 187.50p 183.11p 184.00p 367960
06/09/2023 183.50p 189.50p 183.00p 184.50p 21065
05/09/2023 188.00p 188.30p 184.50p 184.50p 8948
04/09/2023 183.00p 189.00p 183.00p 189.00p 28215
01/09/2023 185.50p 186.00p 184.50p 184.50p 81894
31/08/2023 186.00p 190.00p 184.50p 187.50p 16475
30/08/2023 188.00p 189.00p 184.50p 189.00p 334980
29/08/2023 183.00p 189.50p 183.00p 189.00p 53111
25/08/2023 184.50p 189.50p 184.00p 187.00p 387046
24/08/2023 189.50p 189.50p 180.00p 183.50p 1076801
23/08/2023 187.50p 194.50p 187.00p 189.00p 98204
22/08/2023 194.00p 194.00p 187.50p 188.50p 460552
21/08/2023 186.50p 194.50p 185.00p 187.50p 218622
18/08/2023 185.50p 188.20p 185.29p 186.50p 1398647
17/08/2023 190.50p 192.00p 187.00p 187.00p 31985
16/08/2023 187.50p 191.00p 187.50p 191.00p 10330
15/08/2023 188.00p 189.00p 187.00p 188.00p 54662
14/08/2023 187.00p 189.00p 185.00p 188.00p 67573
11/08/2023 189.00p 189.00p 187.00p 189.00p 40198
10/08/2023 187.50p 189.00p 187.00p 189.00p 339187
09/08/2023 186.00p 189.00p 186.00p 188.00p 1446872
08/08/2023 187.00p 189.00p 186.50p 188.00p 274381
07/08/2023 188.00p 190.60p 186.00p 188.50p 367122
04/08/2023 191.50p 192.00p 188.55p 191.50p 20049
03/08/2023 184.50p 191.50p 184.50p 184.50p 17276
02/08/2023 190.00p 192.00p 187.00p 190.00p 385652
01/08/2023 190.00p 192.00p 185.00p 187.50p 100794
31/07/2023 192.00p 194.00p 185.70p 191.50p 157083
28/07/2023 190.00p 193.46p 186.00p 192.00p 38692
27/07/2023 193.50p 194.00p 186.50p 191.00p 167108
26/07/2023 195.00p 196.93p 191.50p 192.00p 128073
25/07/2023 193.50p 195.00p 190.00p 195.00p 459841
24/07/2023 190.00p 192.50p 187.75p 191.00p 955550
21/07/2023 186.00p 188.50p 185.50p 186.50p 132365
20/07/2023 184.00p 187.00p 183.16p 185.00p 548360
19/07/2023 186.00p 187.00p 183.00p 184.00p 270211
18/07/2023 184.00p 188.00p 182.50p 184.00p 1025804
17/07/2023 190.00p 190.00p 185.15p 187.50p 995371
14/07/2023 185.50p 190.00p 184.50p 187.00p 3575309
13/07/2023 184.50p 185.00p 182.20p 185.00p 8923
12/07/2023 184.00p 184.88p 182.50p 184.50p 47281
11/07/2023 184.00p 185.00p 181.50p 184.00p 39904
10/07/2023 181.00p 184.00p 180.00p 183.50p 219792
07/07/2023 181.00p 183.25p 176.41p 180.50p 417255
06/07/2023 184.50p 185.00p 184.00p 184.00p 99239
05/07/2023 184.50p 185.26p 181.00p 185.00p 415115
04/07/2023 170.00p 185.00p 162.50p 185.00p 1095400
03/07/2023 178.00p 181.00p 170.50p 170.50p 281334
30/06/2023 179.50p 179.76p 174.50p 174.50p 90444
29/06/2023 181.00p 181.64p 179.00p 180.00p 61277
28/06/2023 181.00p 183.50p 180.00p 180.00p 38893
27/06/2023 181.50p 184.00p 180.00p 180.50p 318706
26/06/2023 179.00p 184.00p 175.68p 184.00p 215895
23/06/2023 173.50p 185.00p 170.00p 180.50p 599330
22/06/2023 180.50p 181.50p 171.30p 173.50p 1035607
21/06/2023 175.00p 176.00p 170.00p 170.50p 40545
20/06/2023 173.50p 176.98p 173.50p 175.00p 131829
19/06/2023 178.00p 178.50p 173.21p 174.00p 39896
16/06/2023 172.00p 178.00p 171.96p 177.00p 126775
15/06/2023 165.50p 173.50p 165.50p 171.00p 129129
14/06/2023 165.00p 176.00p 165.00p 170.00p 701300
13/06/2023 165.00p 170.00p 165.00p 170.00p 39626
12/06/2023 162.00p 165.00p 161.00p 165.00p 3366048
09/06/2023 161.00p 163.00p 160.05p 163.00p 20582
08/06/2023 163.50p 163.75p 160.00p 162.50p 32311
07/06/2023 164.00p 164.30p 161.50p 161.50p 78533
06/06/2023 165.00p 165.00p 163.50p 164.00p 60423
05/06/2023 165.00p 165.40p 163.30p 165.00p 987012
02/06/2023 165.00p 168.00p 164.17p 168.00p 38215
01/06/2023 164.50p 165.40p 163.30p 164.50p 251300
31/05/2023 166.00p 166.50p 162.00p 164.00p 338533
30/05/2023 166.00p 167.50p 165.00p 165.50p 707233
26/05/2023 167.50p 172.70p 165.00p 166.00p 3093087
25/05/2023 169.50p 171.20p 165.00p 165.00p 21973
24/05/2023 170.00p 174.50p 169.00p 169.50p 379589
23/05/2023 168.50p 173.00p 167.00p 171.50p 67583
22/05/2023 170.00p 171.50p 167.50p 168.50p 532468
19/05/2023 172.50p 172.50p 169.00p 171.50p 7577
18/05/2023 169.00p 174.50p 167.85p 172.00p 3501
17/05/2023 168.50p 173.50p 167.80p 170.50p 4172971
16/05/2023 168.50p 169.50p 166.05p 169.00p 43525
15/05/2023 165.00p 169.00p 165.00p 169.00p 16124
12/05/2023 169.50p 170.00p 167.75p 168.50p 65811
11/05/2023 168.00p 169.50p 162.50p 165.00p 61630
10/05/2023 166.00p 169.00p 162.50p 169.00p 25140
09/05/2023 164.00p 169.50p 163.00p 169.00p 7205
05/05/2023 167.50p 170.00p 162.50p 162.50p 826673
04/05/2023 170.00p 170.00p 165.67p 167.00p 9783
03/05/2023 165.00p 168.50p 164.00p 168.00p 670670
02/05/2023 162.50p 163.50p 157.60p 162.00p 47321
28/04/2023 151.50p 163.00p 151.50p 163.00p 32296
27/04/2023 154.50p 158.50p 154.00p 155.00p 141460
26/04/2023 159.50p 159.50p 155.50p 157.50p 77879
25/04/2023 154.50p 157.50p 153.50p 155.00p 54415
24/04/2023 157.00p 157.00p 151.50p 155.00p 16105
21/04/2023 152.00p 158.00p 152.00p 155.00p 40353
20/04/2023 156.00p 156.50p 153.00p 155.00p 1085472
19/04/2023 157.00p 159.50p 156.25p 156.25p 128377
18/04/2023 157.00p 159.50p 153.25p 157.00p 262966
17/04/2023 160.50p 163.00p 154.50p 154.50p 58701
14/04/2023 162.00p 162.00p 158.50p 160.00p 132847
13/04/2023 162.00p 163.00p 159.50p 159.50p 140887
12/04/2023 160.50p 162.20p 160.00p 160.50p 1664481
11/04/2023 159.50p 163.00p 159.50p 160.50p 39985
06/04/2023 158.50p 163.00p 158.50p 160.00p 132727
05/04/2023 161.00p 163.00p 158.50p 160.00p 71525
04/04/2023 160.00p 160.00p 158.00p 159.00p 105141
03/04/2023 160.00p 161.95p 159.75p 160.00p 37208
31/03/2023 162.00p 163.00p 158.00p 160.00p 281393
30/03/2023 160.50p 163.00p 155.50p 162.00p 26992
29/03/2023 161.50p 162.25p 152.00p 160.00p 856463
28/03/2023 161.00p 161.50p 154.85p 161.00p 53585
27/03/2023 159.00p 160.50p 152.60p 160.50p 162103
24/03/2023 155.50p 158.50p 152.00p 155.00p 21782
23/03/2023 157.00p 159.25p 151.00p 156.00p 2036799
22/03/2023 155.50p 161.50p 155.50p 157.00p 611884
21/03/2023 150.00p 156.18p 150.00p 150.00p 5244
20/03/2023 150.00p 156.03p 147.00p 148.00p 113398
17/03/2023 154.00p 158.80p 150.00p 150.00p 33316
16/03/2023 156.00p 158.50p 153.50p 153.50p 1346
15/03/2023 163.00p 163.07p 151.03p 152.00p 157009
14/03/2023 161.50p 167.50p 160.50p 163.00p 374477
13/03/2023 162.50p 167.00p 162.00p 162.00p 57545
10/03/2023 162.50p 167.46p 162.00p 162.00p 74386
09/03/2023 164.00p 166.00p 164.00p 164.50p 13478
08/03/2023 165.00p 167.35p 164.55p 165.00p 59377
07/03/2023 167.50p 167.50p 164.25p 166.50p 197071
06/03/2023 165.00p 167.50p 163.90p 166.50p 348305
03/03/2023 163.00p 168.00p 163.00p 168.00p 6480
02/03/2023 165.00p 167.50p 161.50p 164.50p 33992
01/03/2023 165.00p 167.00p 161.50p 163.00p 325386
28/02/2023 163.00p 163.00p 161.00p 161.00p 13491
27/02/2023 165.00p 165.00p 159.40p 163.00p 114358
24/02/2023 160.50p 167.00p 160.00p 161.00p 183828
23/02/2023 159.50p 161.90p 159.50p 161.00p 287138
22/02/2023 160.00p 165.50p 158.50p 165.00p 28059
21/02/2023 161.00p 164.82p 158.70p 160.00p 19873
20/02/2023 165.00p 165.17p 163.00p 164.00p 67615
17/02/2023 164.50p 165.94p 162.50p 165.00p 48408
16/02/2023 165.00p 167.50p 162.66p 165.00p 4941
15/02/2023 164.00p 164.40p 160.00p 160.00p 17027
14/02/2023 163.50p 164.50p 159.43p 163.00p 69902
13/02/2023 162.00p 168.00p 159.50p 159.50p 486120
10/02/2023 164.00p 165.00p 160.50p 162.00p 3352
09/02/2023 165.00p 168.00p 160.50p 164.25p 9739
08/02/2023 163.00p 164.40p 160.50p 161.00p 22004
07/02/2023 165.00p 165.00p 160.50p 162.75p 22400
06/02/2023 165.00p 165.00p 160.70p 165.00p 623760
03/02/2023 161.00p 163.80p 161.00p 161.00p 333813

*Close Price adjusted for both dividends and splits