XP Power Ltd. (DI) (XPP) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. XP Power Ltd. (DI)

Date Open High Low Close* Volume
05/12/2025 943.00p 959.70p 918.86p 930.00p 20256
04/12/2025 909.00p 973.00p 888.00p 956.00p 44118
03/12/2025 898.00p 910.00p 867.29p 899.00p 85787
02/12/2025 900.00p 902.00p 849.23p 890.00p 113395
01/12/2025 906.00p 934.00p 888.00p 898.00p 13423
28/11/2025 918.00p 919.00p 899.00p 911.00p 18608
27/11/2025 932.00p 932.46p 892.00p 904.00p 21917
26/11/2025 915.00p 922.00p 895.00p 907.00p 6880
25/11/2025 922.00p 922.00p 896.79p 917.00p 1415
24/11/2025 900.00p 936.00p 872.49p 910.00p 12912
21/11/2025 889.00p 924.37p 889.00p 900.00p 91891
20/11/2025 905.00p 931.00p 905.00p 920.00p 37169
19/11/2025 910.00p 946.00p 909.00p 925.00p 18289
18/11/2025 909.00p 945.00p 900.00p 933.00p 14390
17/11/2025 928.00p 958.00p 923.99p 943.00p 7193
14/11/2025 939.00p 973.64p 924.15p 944.00p 18652
13/11/2025 966.00p 975.00p 938.00p 945.00p 53086
12/11/2025 955.00p 973.00p 940.00p 963.00p 11054
11/11/2025 967.00p 999.00p 942.94p 977.00p 17742
10/11/2025 976.00p 985.00p 940.00p 970.00p 21395
07/11/2025 965.00p 999.00p 948.79p 962.00p 36430
06/11/2025 1,030.00p 1,034.00p 984.16p 1,000.00p 28127
05/11/2025 1,000.00p 1,022.00p 1,000.00p 1,022.00p 22980
04/11/2025 994.00p 1,025.30p 993.00p 1,018.00p 66032
03/11/2025 1,016.00p 1,028.00p 997.00p 1,028.00p 69795
31/10/2025 1,034.00p 1,046.00p 1,012.00p 1,012.00p 68443
30/10/2025 1,010.00p 1,040.00p 1,006.00p 1,032.00p 37596
29/10/2025 993.00p 1,032.71p 993.00p 1,022.00p 41177
28/10/2025 1,038.00p 1,048.00p 1,006.00p 1,020.00p 53792
27/10/2025 1,054.00p 1,088.00p 1,040.00p 1,040.00p 10001
24/10/2025 1,030.00p 1,050.00p 1,024.00p 1,046.00p 39971
23/10/2025 1,030.00p 1,056.00p 1,030.00p 1,044.00p 40978
22/10/2025 1,030.00p 1,058.00p 1,030.00p 1,034.00p 67770
21/10/2025 1,030.00p 1,071.34p 1,006.00p 1,038.00p 124474
20/10/2025 956.00p 1,011.14p 955.00p 1,000.00p 17172
17/10/2025 1,010.00p 1,010.00p 948.74p 966.00p 23084
16/10/2025 972.00p 1,039.15p 970.00p 1,020.00p 47728
15/10/2025 975.00p 995.00p 968.00p 977.00p 44467
14/10/2025 976.00p 997.00p 975.00p 977.00p 134869
13/10/2025 984.00p 1,006.00p 972.00p 1,002.00p 87830
10/10/2025 941.00p 1,032.00p 941.00p 986.00p 397570
09/10/2025 930.00p 968.00p 914.30p 961.00p 21962
08/10/2025 900.00p 944.00p 900.00p 944.00p 101144
07/10/2025 910.00p 931.00p 900.00p 919.00p 14020
06/10/2025 930.00p 967.00p 903.72p 910.00p 39250
03/10/2025 915.00p 936.75p 894.00p 927.00p 80832
02/10/2025 901.00p 926.00p 882.00p 899.00p 34231
01/10/2025 947.00p 965.00p 884.00p 884.00p 58401
30/09/2025 972.00p 987.00p 936.71p 947.00p 24591
29/09/2025 988.00p 988.00p 950.00p 950.00p 13607
26/09/2025 962.00p 989.00p 958.00p 962.00p 4221
25/09/2025 1,000.00p 1,000.00p 963.00p 980.00p 47705
24/09/2025 950.00p 1,000.19p 934.00p 991.00p 6077
23/09/2025 977.00p 1,034.00p 934.00p 982.00p 25298
22/09/2025 970.00p 998.00p 933.00p 980.00p 219682
19/09/2025 920.00p 978.00p 900.00p 950.00p 93710
18/09/2025 892.00p 928.00p 843.00p 928.00p 19354
17/09/2025 900.00p 919.00p 892.20p 898.00p 32241
16/09/2025 880.00p 880.00p 870.00p 900.00p 233760
15/09/2025 880.00p 917.00p 845.00p 870.00p 19835
12/09/2025 889.00p 919.00p 849.00p 857.00p 14638
11/09/2025 881.00p 896.00p 881.00p 890.00p 8960
10/09/2025 881.00p 918.00p 876.55p 896.00p 6037
09/09/2025 879.00p 900.00p 855.00p 880.00p 26851
08/09/2025 885.00p 940.00p 868.00p 889.00p 11009
05/09/2025 930.00p 930.00p 893.00p 910.00p 10720
04/09/2025 901.00p 913.00p 879.00p 914.00p 1119
03/09/2025 893.00p 921.00p 884.00p 920.00p 10871
02/09/2025 914.00p 918.00p 877.64p 917.00p 9520
01/09/2025 882.00p 920.00p 877.00p 900.00p 10452
29/08/2025 920.00p 958.00p 893.89p 892.00p 6100
28/08/2025 882.00p 934.00p 882.00p 912.00p 13835
27/08/2025 926.00p 952.00p 900.00p 907.00p 67647
26/08/2025 887.00p 969.00p 887.00p 928.00p 7066
22/08/2025 937.00p 948.36p 924.00p 930.00p 51684
21/08/2025 900.00p 949.00p 884.00p 938.00p 60600
20/08/2025 903.00p 966.00p 903.00p 922.00p 7433
19/08/2025 889.00p 951.00p 889.00p 922.00p 8749
18/08/2025 914.00p 959.00p 879.84p 909.00p 78519
15/08/2025 952.00p 964.82p 915.00p 921.00p 11387
14/08/2025 921.00p 996.00p 921.00p 936.00p 66897
13/08/2025 939.00p 989.00p 919.00p 931.00p 406005
12/08/2025 981.00p 981.00p 936.84p 968.00p 20568
11/08/2025 956.00p 982.30p 916.00p 940.00p 13574
08/08/2025 960.00p 980.00p 944.36p 980.00p 4812
07/08/2025 996.00p 1,009.94p 948.00p 962.00p 17814
06/08/2025 970.00p 1,030.00p 950.00p 1,000.00p 52005
05/08/2025 872.00p 988.00p 833.00p 988.00p 44988
04/08/2025 830.00p 862.17p 828.00p 851.00p 5093
01/08/2025 847.00p 894.00p 825.00p 840.00p 23424
31/07/2025 825.00p 881.00p 814.32p 860.00p 21987
30/07/2025 830.00p 876.00p 809.85p 831.00p 27388
29/07/2025 858.00p 878.00p 830.25p 850.00p 353387
28/07/2025 860.00p 875.00p 830.00p 843.00p 5956
25/07/2025 868.00p 879.00p 854.00p 862.00p 8808
24/07/2025 866.00p 868.00p 847.05p 858.00p 8355
23/07/2025 854.00p 865.00p 836.95p 854.00p 5163
22/07/2025 844.00p 879.00p 840.76p 841.00p 4676
21/07/2025 830.00p 878.00p 820.00p 854.00p 47677
18/07/2025 822.00p 863.30p 809.21p 830.00p 58882
17/07/2025 850.00p 895.00p 817.00p 847.00p 19161
16/07/2025 879.00p 889.46p 837.00p 865.00p 11739
15/07/2025 888.00p 912.00p 888.00p 899.00p 5736
14/07/2025 923.00p 959.00p 900.00p 901.00p 10734
11/07/2025 926.00p 955.00p 926.00p 948.00p 2301
10/07/2025 931.00p 965.00p 922.00p 952.00p 9284
09/07/2025 932.00p 932.00p 873.00p 899.00p 2432
08/07/2025 897.00p 911.00p 869.46p 899.00p 21988
07/07/2025 918.00p 938.00p 853.00p 884.00p 25005
04/07/2025 897.00p 914.00p 882.30p 900.00p 7181
03/07/2025 893.00p 926.00p 870.00p 892.00p 21270
02/07/2025 930.00p 930.00p 884.15p 901.00p 19398
01/07/2025 930.00p 954.23p 910.00p 930.00p 6306
30/06/2025 978.00p 1,006.00p 911.00p 925.00p 36530
27/06/2025 986.00p 1,020.80p 977.00p 977.00p 10305
26/06/2025 980.00p 1,016.00p 967.00p 1,006.00p 12263
25/06/2025 968.00p 1,038.00p 962.00p 999.00p 8971
24/06/2025 922.00p 976.00p 921.00p 976.00p 17114
23/06/2025 954.00p 954.00p 911.00p 920.00p 32064
20/06/2025 911.00p 926.00p 892.00p 911.00p 17194
19/06/2025 938.00p 938.00p 886.03p 900.00p 17571
18/06/2025 917.00p 920.00p 870.10p 897.00p 7455
17/06/2025 910.00p 928.00p 886.00p 887.00p 16928
16/06/2025 896.00p 909.00p 867.00p 903.00p 10712
13/06/2025 906.00p 906.00p 850.00p 857.00p 13401
12/06/2025 905.00p 905.15p 859.00p 875.00p 10106
11/06/2025 947.00p 947.00p 905.00p 905.00p 24861
10/06/2025 969.00p 979.00p 898.00p 898.00p 30100
09/06/2025 880.00p 958.68p 880.00p 938.00p 26786
06/06/2025 864.00p 881.00p 828.00p 867.00p 36508
05/06/2025 858.00p 859.00p 816.00p 831.00p 216958
04/06/2025 855.00p 868.16p 830.00p 836.00p 13865
03/06/2025 803.00p 837.00p 756.00p 828.00p 30782
02/06/2025 786.00p 800.00p 763.00p 766.00p 15656
30/05/2025 785.00p 814.00p 777.00p 782.00p 21646
29/05/2025 807.00p 818.00p 770.00p 784.00p 24137
28/05/2025 783.00p 801.00p 768.00p 800.00p 25071
27/05/2025 762.00p 786.00p 758.00p 762.00p 11085
23/05/2025 789.00p 800.00p 745.00p 760.00p 40647
22/05/2025 790.00p 816.00p 768.00p 784.00p 61519
21/05/2025 798.00p 815.00p 782.00p 800.00p 28659
20/05/2025 795.00p 828.74p 785.00p 800.00p 171002
19/05/2025 771.00p 798.00p 750.00p 783.00p 55728
16/05/2025 755.00p 792.00p 739.38p 787.00p 53577
15/05/2025 748.00p 759.00p 733.00p 759.00p 296123
14/05/2025 742.00p 759.00p 733.50p 749.00p 9800
13/05/2025 737.00p 760.00p 727.00p 736.00p 19689
12/05/2025 717.00p 757.05p 689.00p 749.00p 121542
09/05/2025 717.00p 722.00p 700.00p 707.00p 46294
08/05/2025 700.00p 727.00p 687.00p 711.00p 214090
07/05/2025 689.00p 707.60p 684.44p 700.00p 81582
06/05/2025 690.00p 720.00p 681.00p 700.00p 119984
02/05/2025 679.00p 691.00p 669.00p 691.00p 35273
01/05/2025 670.00p 714.00p 664.00p 697.00p 27444
30/04/2025 740.00p 740.00p 693.00p 700.00p 61306
29/04/2025 741.00p 741.00p 708.03p 722.00p 16686
28/04/2025 690.00p 748.30p 690.00p 723.00p 40023
25/04/2025 695.00p 708.00p 676.50p 700.00p 41857
24/04/2025 634.00p 733.47p 600.00p 702.00p 384569
23/04/2025 635.00p 650.00p 621.90p 623.00p 66500
22/04/2025 636.00p 646.00p 621.00p 621.00p 39916
17/04/2025 643.00p 644.48p 623.91p 639.00p 517085
16/04/2025 642.00p 643.11p 626.53p 641.00p 15094
15/04/2025 633.00p 645.00p 609.88p 639.00p 105002
14/04/2025 660.00p 674.00p 635.00p 635.00p 19024
11/04/2025 663.00p 686.00p 639.00p 642.00p 32175
10/04/2025 738.00p 755.94p 666.00p 666.00p 162500
09/04/2025 700.00p 720.00p 682.00p 711.00p 14225
08/04/2025 700.00p 720.98p 670.00p 706.00p 26452
07/04/2025 619.00p 691.00p 615.00p 674.00p 103867
04/04/2025 690.00p 699.00p 601.00p 640.00p 184605
03/04/2025 750.00p 754.00p 680.00p 694.00p 54706
02/04/2025 782.00p 782.00p 755.00p 761.00p 17198
01/04/2025 746.00p 775.00p 746.00p 761.00p 15311
31/03/2025 820.00p 836.00p 758.00p 768.00p 179178
28/03/2025 811.00p 832.00p 810.00p 820.00p 49257
27/03/2025 807.00p 819.24p 805.00p 814.00p 275531
26/03/2025 832.00p 832.00p 804.00p 809.00p 22819
25/03/2025 794.00p 826.00p 789.21p 820.00p 406055
24/03/2025 821.00p 838.00p 776.00p 795.00p 115044
21/03/2025 860.00p 862.21p 807.00p 807.00p 279545
20/03/2025 890.00p 909.00p 860.00p 860.00p 8794
19/03/2025 880.00p 911.00p 870.00p 890.00p 10604
18/03/2025 888.00p 898.95p 871.00p 887.00p 11855
17/03/2025 912.00p 918.00p 884.62p 890.00p 22752
14/03/2025 900.00p 930.00p 889.32p 910.00p 16111
13/03/2025 907.00p 930.00p 894.00p 902.00p 22530
12/03/2025 934.00p 942.00p 898.27p 915.00p 114948
11/03/2025 958.00p 958.00p 905.00p 918.00p 9110
10/03/2025 950.00p 950.00p 890.00p 903.00p 62465
07/03/2025 958.00p 961.00p 921.00p 930.00p 44016
06/03/2025 975.00p 975.00p 922.00p 930.00p 98675
05/03/2025 994.00p 999.00p 949.00p 950.00p 23281
04/03/2025 994.00p 1,000.00p 940.98p 970.00p 366774
03/03/2025 1,058.00p 1,070.36p 1,028.00p 1,028.00p 17586
28/02/2025 1,122.00p 1,124.00p 980.00p 1,028.00p 39571
27/02/2025 1,182.00p 1,182.00p 1,120.00p 1,136.00p 9480
26/02/2025 1,142.00p 1,188.00p 1,142.00p 1,172.00p 5388
25/02/2025 1,162.00p 1,180.20p 1,133.09p 1,140.00p 11896
24/02/2025 1,174.00p 1,174.60p 1,101.29p 1,160.00p 22881

*Close Price adjusted for both dividends and splits