XP Factory (XPF) Share Price

Travel & Leisure Sector

  1. Home
    2. /
  2. Company
    3. /
  3. XP Factory

Date Open High Low Close* Volume
26/04/2024 14.00p 14.50p 13.50p 14.00p 246692
25/04/2024 14.00p 14.50p 13.83p 14.00p 135842
24/04/2024 14.00p 14.25p 13.83p 14.00p 121654
23/04/2024 14.00p 14.50p 13.50p 14.00p 174238
22/04/2024 13.75p 14.30p 13.60p 14.00p 41079
19/04/2024 14.00p 14.30p 13.50p 13.75p 279190
18/04/2024 14.25p 14.45p 14.03p 14.25p 255681
17/04/2024 14.25p 14.50p 14.05p 14.30p 223057
16/04/2024 14.00p 14.85p 14.00p 14.25p 537797
15/04/2024 13.75p 14.37p 13.50p 14.00p 5992036
12/04/2024 13.75p 14.00p 12.75p 13.75p 54214876
11/04/2024 13.50p 14.00p 13.50p 13.75p 171897
10/04/2024 13.50p 14.00p 13.00p 13.50p 168844
09/04/2024 13.50p 14.00p 13.06p 13.50p 185759
08/04/2024 13.50p 14.00p 13.07p 13.50p 96186
05/04/2024 13.50p 13.75p 12.75p 13.50p 352303
04/04/2024 14.50p 14.50p 13.00p 13.50p 232273
03/04/2024 14.50p 14.50p 13.70p 14.50p 48184
02/04/2024 14.50p 14.65p 14.00p 14.50p 146088
28/03/2024 14.50p 15.00p 13.98p 14.50p 6750158
27/03/2024 14.50p 15.00p 14.00p 14.50p 128714
26/03/2024 14.50p 15.00p 14.00p 14.50p 107772
25/03/2024 14.50p 14.70p 14.00p 14.50p 775441
22/03/2024 14.50p 15.00p 13.70p 14.50p 933813
21/03/2024 13.50p 14.50p 13.50p 14.50p 295417
20/03/2024 15.50p 15.50p 14.75p 13.25p 951916
19/03/2024 15.50p 16.50p 14.50p 14.75p 864595
18/03/2024 14.25p 15.00p 14.00p 14.75p 1498145
15/03/2024 14.25p 14.48p 14.16p 14.25p 462241
14/03/2024 14.25p 14.50p 14.00p 14.25p 88942
13/03/2024 14.25p 14.48p 14.15p 14.25p 137270
12/03/2024 14.25p 14.33p 14.00p 14.00p 174588
11/03/2024 14.25p 14.50p 14.11p 14.25p 117930
08/03/2024 15.25p 15.50p 13.50p 14.25p 1081809
07/03/2024 15.50p 15.50p 15.00p 15.25p 111766
06/03/2024 16.00p 16.00p 15.11p 15.50p 51039
05/03/2024 16.00p 16.89p 15.50p 16.00p 1258793
04/03/2024 15.75p 16.00p 15.00p 16.00p 690775
01/03/2024 15.50p 16.00p 15.00p 15.75p 284036
29/02/2024 16.75p 17.50p 15.03p 15.50p 396622
28/02/2024 16.75p 16.75p 16.00p 16.75p 113242
27/02/2024 16.75p 16.90p 16.41p 16.75p 140277
26/02/2024 16.75p 17.00p 16.25p 16.75p 169888
23/02/2024 16.75p 17.20p 16.25p 16.75p 223322
22/02/2024 16.75p 17.20p 16.50p 16.75p 92734
21/02/2024 16.25p 17.38p 16.00p 16.75p 1162666
20/02/2024 16.25p 16.55p 16.25p 16.25p 36025
19/02/2024 16.25p 16.95p 15.50p 16.25p 192939
16/02/2024 16.25p 17.00p 15.58p 16.25p 78350
15/02/2024 16.25p 16.75p 16.00p 16.25p 63292
14/02/2024 16.50p 16.69p 16.00p 16.25p 212417
13/02/2024 15.50p 17.00p 15.25p 16.50p 560175
12/02/2024 15.25p 16.00p 14.50p 15.00p 185896
09/02/2024 15.50p 16.00p 14.65p 15.25p 475677
08/02/2024 14.75p 16.38p 14.00p 14.00p 343236
07/02/2024 14.75p 15.50p 14.53p 14.75p 58936
06/02/2024 14.75p 15.35p 14.40p 14.75p 99045
05/02/2024 14.75p 15.50p 14.00p 14.75p 313181
02/02/2024 14.75p 15.50p 14.62p 14.75p 27048
01/02/2024 14.50p 15.39p 14.00p 14.75p 713982
31/01/2024 14.75p 15.00p 14.25p 14.50p 255541
30/01/2024 15.00p 15.14p 14.50p 14.75p 550400
29/01/2024 15.00p 15.50p 14.50p 15.00p 188232
26/01/2024 15.25p 15.50p 14.75p 15.00p 171751
25/01/2024 15.50p 16.00p 14.50p 14.50p 246741
24/01/2024 14.00p 16.00p 13.50p 15.50p 887012
23/01/2024 14.25p 14.50p 13.85p 14.00p 1359263
22/01/2024 15.75p 16.00p 14.11p 14.25p 3274798
19/01/2024 15.75p 17.00p 15.00p 15.75p 863616
18/01/2024 16.50p 17.50p 15.50p 15.75p 10185051
17/01/2024 15.50p 15.70p 15.20p 15.50p 93449
16/01/2024 15.75p 16.00p 15.18p 15.50p 116147
15/01/2024 15.75p 15.75p 15.67p 15.75p 43836
12/01/2024 15.75p 16.00p 15.73p 15.75p 49248
11/01/2024 16.25p 16.25p 15.50p 15.75p 219952
10/01/2024 16.25p 16.72p 15.73p 16.25p 92648
09/01/2024 16.50p 17.00p 15.76p 16.25p 287923
08/01/2024 16.50p 16.50p 16.00p 16.50p 144821
05/01/2024 16.50p 17.00p 16.00p 16.50p 1097362
04/01/2024 17.00p 17.00p 16.00p 16.50p 174004
03/01/2024 17.50p 18.00p 16.50p 17.00p 299537
02/01/2024 17.50p 18.00p 17.00p 17.50p 193902
29/12/2023 17.50p 17.95p 17.00p 17.50p 284323
28/12/2023 17.50p 18.00p 17.00p 17.50p 238550
27/12/2023 17.00p 18.00p 16.69p 17.50p 674530
22/12/2023 16.50p 17.48p 16.31p 17.00p 350327
21/12/2023 16.50p 17.00p 16.00p 16.50p 294662
20/12/2023 15.00p 18.00p 14.50p 16.50p 967621
19/12/2023 15.00p 15.50p 14.86p 15.00p 148167
18/12/2023 15.00p 15.50p 14.81p 15.00p 21367
15/12/2023 15.00p 15.50p 14.72p 15.00p 31456
14/12/2023 15.00p 15.50p 14.67p 15.00p 158544
13/12/2023 15.25p 15.50p 14.51p 14.90p 267256
12/12/2023 16.00p 16.14p 15.00p 15.25p 309512
11/12/2023 16.00p 16.48p 15.50p 16.00p 276673
08/12/2023 16.00p 16.09p 15.55p 16.00p 66473
07/12/2023 16.00p 16.50p 15.00p 16.00p 233632
06/12/2023 14.50p 16.58p 14.50p 16.00p 3778468
05/12/2023 14.25p 15.00p 13.84p 14.50p 128313
04/12/2023 14.00p 14.99p 13.81p 14.25p 137720
01/12/2023 13.75p 14.50p 13.12p 14.00p 449584
30/11/2023 14.25p 15.00p 13.50p 14.00p 755393
29/11/2023 15.50p 16.00p 14.05p 14.30p 565882
28/11/2023 15.50p 15.75p 15.01p 15.50p 61292
27/11/2023 15.50p 15.90p 15.00p 15.50p 119573
24/11/2023 15.75p 16.00p 15.05p 15.50p 211884
23/11/2023 16.00p 16.85p 15.24p 16.85p 196222
22/11/2023 16.00p 16.00p 15.50p 16.00p 45820
21/11/2023 16.00p 16.00p 15.75p 16.00p 246140
20/11/2023 16.00p 16.00p 15.70p 16.00p 40312
17/11/2023 16.00p 16.50p 15.50p 16.00p 49583
16/11/2023 16.00p 16.14p 15.50p 16.00p 158136
15/11/2023 16.00p 16.40p 15.50p 16.00p 288126
14/11/2023 16.00p 16.40p 15.51p 16.00p 88765
13/11/2023 16.00p 16.40p 15.51p 16.00p 42364
10/11/2023 16.00p 16.50p 15.84p 16.00p 46144
09/11/2023 15.75p 16.41p 15.30p 16.00p 173486
08/11/2023 15.50p 16.50p 15.13p 15.75p 120103
07/11/2023 15.75p 16.49p 15.05p 15.50p 89875
06/11/2023 16.00p 16.40p 15.00p 15.00p 43310
03/11/2023 16.00p 16.50p 15.50p 16.00p 88746
02/11/2023 16.00p 16.05p 15.55p 16.00p 122216
01/11/2023 16.00p 16.30p 15.50p 16.00p 117316
31/10/2023 16.50p 16.65p 15.61p 16.00p 68165
30/10/2023 16.50p 16.60p 16.02p 16.50p 159951
27/10/2023 16.50p 16.50p 16.20p 16.50p 159443
26/10/2023 16.50p 16.60p 16.20p 16.50p 10045
25/10/2023 16.50p 16.65p 16.16p 16.50p 72653
24/10/2023 16.75p 16.75p 16.04p 16.50p 1860045
23/10/2023 16.75p 16.75p 16.50p 16.75p 112262
20/10/2023 16.75p 16.80p 16.50p 16.75p 204989
19/10/2023 17.00p 17.50p 16.60p 17.00p 89136
18/10/2023 17.25p 17.50p 16.50p 17.00p 222337
17/10/2023 17.25p 17.50p 16.75p 17.25p 136238
16/10/2023 17.25p 17.99p 16.50p 16.50p 374616
13/10/2023 17.75p 18.00p 16.94p 17.25p 241698
12/10/2023 17.75p 18.50p 17.00p 17.75p 451286
11/10/2023 17.25p 18.49p 17.04p 18.00p 296281
10/10/2023 17.00p 18.00p 16.88p 17.25p 116763
09/10/2023 17.00p 17.50p 16.85p 17.00p 111795
06/10/2023 17.00p 17.30p 16.85p 17.00p 22824
05/10/2023 17.00p 17.00p 16.81p 17.00p 53381
04/10/2023 17.00p 17.50p 16.50p 17.00p 195239
03/10/2023 17.00p 17.10p 16.71p 17.00p 166194
02/10/2023 17.25p 17.50p 16.50p 17.00p 269717
29/09/2023 16.00p 18.00p 15.93p 17.25p 1015172
28/09/2023 16.50p 16.69p 15.75p 16.00p 924568
27/09/2023 17.00p 18.00p 16.17p 16.50p 823502
26/09/2023 16.25p 17.00p 15.67p 16.25p 259639
25/09/2023 16.25p 17.00p 16.16p 16.25p 251341
22/09/2023 15.50p 17.00p 15.00p 16.25p 191056
21/09/2023 15.50p 15.65p 15.05p 15.50p 384709
20/09/2023 15.50p 15.62p 15.00p 15.50p 108215
19/09/2023 15.50p 16.00p 15.00p 15.50p 182431
18/09/2023 15.75p 15.88p 15.00p 15.50p 185031
15/09/2023 16.00p 16.50p 15.22p 15.75p 123704
14/09/2023 16.25p 16.25p 15.41p 16.00p 105017
13/09/2023 16.25p 16.51p 15.53p 16.25p 169299
12/09/2023 16.25p 17.00p 15.66p 16.25p 157857
11/09/2023 16.25p 16.55p 15.65p 16.25p 200218
08/09/2023 16.00p 16.25p 15.80p 16.25p 167552
07/09/2023 15.50p 16.31p 15.50p 16.00p 112349
06/09/2023 16.25p 16.25p 15.36p 15.50p 402230
05/09/2023 16.25p 16.75p 15.90p 16.25p 1150702
04/09/2023 16.25p 17.00p 15.81p 16.25p 82851
01/09/2023 15.75p 16.70p 15.53p 16.70p 201959
31/08/2023 15.75p 16.05p 15.53p 15.75p 93252
30/08/2023 16.25p 16.50p 14.16p 15.75p 1017439
29/08/2023 16.25p 16.50p 16.00p 16.25p 76253
25/08/2023 16.50p 17.00p 16.00p 16.25p 77167
24/08/2023 16.75p 17.50p 16.00p 16.50p 119187
23/08/2023 16.75p 16.98p 16.03p 16.50p 324314
22/08/2023 17.00p 17.50p 16.56p 16.75p 68968
21/08/2023 17.00p 17.30p 16.63p 17.00p 46542
18/08/2023 17.00p 17.50p 16.65p 17.00p 106277
17/08/2023 17.50p 17.65p 17.00p 17.00p 24008
16/08/2023 17.00p 18.00p 17.00p 17.50p 129741
15/08/2023 17.00p 17.49p 16.77p 17.00p 36503
14/08/2023 18.25p 18.25p 16.76p 17.00p 394427
11/08/2023 18.25p 19.00p 17.20p 18.25p 113720
10/08/2023 18.25p 18.25p 17.62p 18.25p 36871
09/08/2023 17.50p 18.30p 17.50p 18.25p 451559
08/08/2023 17.50p 18.00p 17.20p 17.50p 269269
07/08/2023 17.50p 18.00p 17.33p 18.00p 197896
04/08/2023 18.00p 19.78p 17.25p 17.50p 1053761
03/08/2023 17.00p 17.50p 16.77p 17.00p 90688
02/08/2023 17.00p 17.50p 16.50p 17.00p 151400
01/08/2023 17.50p 17.70p 16.50p 17.00p 167390
31/07/2023 17.50p 18.00p 17.00p 17.50p 77978
28/07/2023 17.00p 17.97p 16.93p 17.50p 150759
27/07/2023 17.00p 17.50p 16.50p 17.00p 113990
26/07/2023 17.00p 17.35p 16.68p 17.00p 63111
25/07/2023 17.00p 17.40p 16.68p 17.00p 536391
24/07/2023 16.75p 17.28p 16.53p 17.00p 136336
21/07/2023 16.75p 17.00p 16.50p 16.75p 115332
20/07/2023 17.50p 17.50p 16.13p 16.75p 371557
19/07/2023 17.00p 18.00p 16.50p 17.50p 383701
18/07/2023 17.00p 17.30p 16.52p 17.00p 70289
17/07/2023 16.75p 17.40p 16.52p 17.00p 337572
14/07/2023 16.75p 17.00p 16.63p 16.75p 86378

*Close Price adjusted for both dividends and splits