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
16/09/2025 347.50p 347.50p 339.50p 334.50p 1399663
15/09/2025 347.50p 347.50p 335.50p 339.50p 582984
12/09/2025 357.00p 357.00p 338.50p 339.00p 1362927
11/09/2025 355.50p 355.50p 354.00p 343.50p 692328
10/09/2025 355.50p 359.00p 348.00p 354.00p 1185419
09/09/2025 346.00p 355.50p 345.50p 350.50p 879847
08/09/2025 346.50p 348.50p 343.50p 347.00p 437642
05/09/2025 339.50p 347.00p 337.83p 346.00p 1774115
04/09/2025 335.00p 341.50p 335.00p 339.00p 518453
03/09/2025 340.50p 340.50p 333.00p 336.00p 1088198
02/09/2025 359.50p 359.50p 336.00p 338.50p 798304
01/09/2025 346.50p 350.50p 341.40p 347.00p 425583
29/08/2025 349.00p 351.00p 343.81p 348.00p 267061
28/08/2025 334.00p 352.50p 334.00p 349.50p 406897
27/08/2025 350.50p 360.00p 347.22p 349.50p 489968
26/08/2025 364.50p 364.50p 354.00p 356.00p 500543
22/08/2025 362.00p 369.00p 359.00p 367.00p 371423
21/08/2025 363.00p 370.50p 350.50p 363.00p 434337
20/08/2025 368.50p 370.50p 360.50p 370.00p 609626
19/08/2025 360.50p 372.50p 360.50p 368.50p 145002
18/08/2025 365.00p 369.00p 363.50p 367.00p 187955
15/08/2025 367.00p 371.00p 364.00p 365.00p 92266
14/08/2025 362.50p 367.50p 360.50p 365.50p 147550
13/08/2025 373.00p 376.50p 363.50p 364.50p 255173
12/08/2025 381.50p 385.00p 371.50p 373.50p 130781
11/08/2025 365.00p 383.50p 365.00p 381.50p 159314
08/08/2025 384.00p 384.50p 377.50p 383.00p 185627
07/08/2025 363.00p 388.00p 363.00p 384.00p 518251
06/08/2025 370.00p 378.50p 367.00p 377.00p 761704
05/08/2025 392.00p 392.00p 367.00p 369.50p 209840
04/08/2025 366.50p 375.50p 365.75p 374.50p 875437
01/08/2025 366.50p 371.00p 362.50p 366.00p 376727
31/07/2025 363.00p 372.50p 362.50p 370.00p 318950
30/07/2025 359.50p 364.50p 357.00p 363.00p 475751
29/07/2025 360.50p 369.50p 360.50p 360.50p 242854
28/07/2025 374.00p 375.50p 365.00p 367.50p 352296
25/07/2025 361.00p 379.50p 361.00p 374.00p 283973
24/07/2025 373.00p 381.00p 371.00p 379.00p 305778
23/07/2025 362.00p 379.50p 362.00p 372.00p 2796213
22/07/2025 378.50p 381.50p 374.50p 376.00p 650743
21/07/2025 366.50p 379.50p 366.50p 379.00p 707818
18/07/2025 382.00p 382.00p 368.00p 375.00p 283201
17/07/2025 376.50p 378.50p 364.00p 370.00p 489655
16/07/2025 362.00p 379.50p 362.00p 376.50p 498285
15/07/2025 360.50p 389.00p 360.50p 381.50p 936039
14/07/2025 366.00p 379.50p 366.00p 379.00p 829873
11/07/2025 389.50p 389.50p 377.00p 378.00p 827336
10/07/2025 384.00p 384.00p 379.50p 381.50p 1413422
09/07/2025 364.50p 389.00p 364.50p 380.00p 544345
08/07/2025 375.50p 383.00p 373.00p 382.00p 972232
07/07/2025 385.50p 385.50p 361.00p 365.00p 644602
04/07/2025 369.50p 372.00p 365.50p 366.50p 1720356
03/07/2025 355.50p 370.00p 355.50p 369.00p 991666
02/07/2025 355.50p 375.00p 355.50p 355.50p 721762
01/07/2025 377.50p 384.00p 365.00p 365.00p 2937113
30/06/2025 382.00p 388.90p 379.50p 383.50p 924537
27/06/2025 379.50p 389.50p 366.83p 381.00p 2083268
26/06/2025 372.00p 384.57p 368.00p 381.00p 1099920
25/06/2025 373.50p 374.00p 365.00p 369.00p 971967
24/06/2025 358.50p 370.58p 358.50p 366.50p 1239995
23/06/2025 364.00p 367.61p 359.00p 359.00p 2345159
20/06/2025 353.50p 365.00p 350.00p 365.00p 2592477
19/06/2025 375.50p 404.00p 342.99p 350.50p 1472519
18/06/2025 378.00p 381.00p 373.50p 376.00p 526155
17/06/2025 381.50p 383.00p 373.50p 376.00p 840722
16/06/2025 382.50p 390.50p 380.50p 380.50p 1461581
13/06/2025 382.00p 404.00p 382.00p 384.50p 132366
12/06/2025 393.00p 396.50p 382.50p 390.00p 953165
11/06/2025 392.00p 404.00p 392.00p 393.50p 781276
10/06/2025 382.00p 398.00p 382.00p 392.50p 265091
09/06/2025 382.00p 401.50p 382.00p 394.50p 231740
06/06/2025 382.00p 403.50p 382.00p 400.50p 434596
05/06/2025 393.00p 400.00p 391.50p 396.50p 1377081
04/06/2025 382.00p 399.00p 382.00p 393.00p 467693
03/06/2025 388.50p 397.00p 388.50p 393.00p 967837
02/06/2025 396.00p 396.00p 388.75p 394.50p 346687
30/05/2025 388.50p 399.79p 388.50p 397.00p 781082
29/05/2025 388.50p 410.43p 388.50p 395.50p 190996
28/05/2025 401.00p 401.00p 396.78p 397.00p 401727
27/05/2025 405.00p 405.00p 389.00p 399.50p 346524
23/05/2025 402.00p 409.50p 395.00p 401.00p 424607
22/05/2025 388.50p 405.00p 388.50p 402.00p 205075
21/05/2025 402.00p 405.00p 399.50p 405.00p 414951
20/05/2025 403.50p 410.00p 403.00p 405.50p 366871
19/05/2025 412.50p 426.00p 402.00p 404.00p 312198
16/05/2025 403.00p 411.50p 393.06p 411.00p 310319
15/05/2025 404.00p 405.00p 400.50p 402.50p 218472
14/05/2025 408.00p 422.00p 398.50p 404.00p 1302007
13/05/2025 423.50p 423.50p 402.50p 407.50p 298600
12/05/2025 413.50p 417.50p 396.57p 406.00p 189015
09/05/2025 420.00p 420.85p 407.92p 411.50p 171123
08/05/2025 408.00p 413.00p 405.50p 408.50p 460304
07/05/2025 420.00p 420.00p 398.50p 403.50p 812281
06/05/2025 399.50p 410.50p 397.00p 401.50p 346050
02/05/2025 378.00p 401.50p 378.00p 401.50p 1439060
01/05/2025 399.00p 399.00p 381.50p 383.00p 607648
30/04/2025 385.50p 390.50p 367.90p 386.50p 1720272
29/04/2025 380.50p 389.50p 378.00p 381.50p 372300
28/04/2025 379.00p 390.00p 378.50p 382.00p 483695
25/04/2025 379.50p 389.50p 365.95p 380.00p 292281
24/04/2025 373.00p 386.00p 373.00p 379.00p 575647
23/04/2025 377.00p 382.00p 364.50p 376.00p 986701
22/04/2025 374.00p 383.00p 369.00p 372.50p 320993
17/04/2025 378.50p 396.50p 374.00p 378.00p 438405
16/04/2025 394.00p 396.50p 371.12p 381.00p 1492923
15/04/2025 380.50p 392.50p 377.50p 392.50p 606830
14/04/2025 365.00p 383.25p 356.50p 381.00p 900031
11/04/2025 360.50p 368.50p 350.16p 364.00p 1159951
10/04/2025 360.00p 376.62p 359.50p 363.00p 871610
09/04/2025 352.50p 356.50p 336.50p 350.00p 2737036
08/04/2025 357.00p 357.00p 339.95p 352.00p 847797
07/04/2025 358.50p 358.50p 314.50p 341.50p 574613
04/04/2025 395.00p 396.50p 344.00p 349.50p 490805
03/04/2025 375.00p 393.00p 371.50p 377.00p 225260
02/04/2025 378.00p 382.25p 360.00p 379.50p 368102
01/04/2025 358.00p 379.50p 358.00p 379.50p 161731
31/03/2025 377.00p 384.00p 369.00p 375.00p 366106
28/03/2025 376.00p 384.00p 368.00p 380.00p 841629
27/03/2025 379.00p 383.00p 367.00p 377.00p 367628
26/03/2025 371.00p 379.25p 366.00p 379.00p 225892
25/03/2025 352.00p 385.00p 352.00p 371.00p 192552
24/03/2025 382.00p 382.00p 367.00p 370.00p 134123
21/03/2025 368.00p 377.00p 367.00p 370.00p 541503
20/03/2025 381.00p 381.00p 370.00p 375.00p 366919
19/03/2025 368.00p 376.00p 368.00p 376.00p 211127
18/03/2025 370.00p 376.00p 367.00p 370.00p 405351
17/03/2025 368.00p 373.00p 364.00p 370.00p 1323629
14/03/2025 365.00p 366.00p 357.00p 366.00p 208487
13/03/2025 353.00p 361.50p 353.00p 359.00p 2721971
12/03/2025 356.00p 364.00p 356.00p 360.00p 278629
11/03/2025 365.00p 369.00p 360.00p 360.00p 492436
10/03/2025 370.00p 374.00p 364.00p 365.00p 1722900
07/03/2025 371.00p 371.00p 365.00p 371.00p 454068
06/03/2025 360.00p 378.00p 360.00p 372.00p 249034
05/03/2025 380.00p 380.00p 370.00p 374.00p 254402
04/03/2025 380.00p 380.00p 367.50p 371.00p 473989
03/03/2025 370.00p 377.00p 366.00p 375.00p 414790
28/02/2025 376.00p 409.04p 369.00p 370.00p 1185869
27/02/2025 395.00p 395.00p 377.00p 380.00p 316901
26/02/2025 385.00p 389.00p 383.00p 383.00p 258685
25/02/2025 386.00p 391.00p 383.00p 383.00p 838505
24/02/2025 393.00p 402.00p 383.00p 385.00p 1030523
21/02/2025 401.00p 409.04p 389.00p 389.00p 643690
20/02/2025 410.00p 414.00p 394.00p 398.00p 595890
19/02/2025 390.00p 408.10p 390.00p 406.00p 596002
18/02/2025 403.00p 410.00p 398.68p 405.00p 729359
17/02/2025 390.00p 404.00p 385.00p 404.00p 1501674
14/02/2025 373.00p 397.00p 365.00p 390.00p 3388795
13/02/2025 345.00p 351.00p 343.00p 347.00p 3758739
12/02/2025 355.00p 359.00p 349.00p 350.00p 1534002
11/02/2025 358.00p 362.00p 351.00p 355.00p 2582144
10/02/2025 365.00p 365.00p 349.00p 358.00p 366505
07/02/2025 351.00p 353.00p 348.00p 351.00p 164995
06/02/2025 350.00p 356.00p 344.00p 351.00p 324417
05/02/2025 341.00p 350.00p 341.00p 350.00p 216676
04/02/2025 350.00p 350.00p 342.00p 344.00p 183931
03/02/2025 346.00p 349.00p 341.00p 345.00p 164124
31/01/2025 330.00p 349.00p 330.00p 348.00p 520473
30/01/2025 343.00p 347.00p 342.00p 345.00p 2158595
29/01/2025 345.00p 347.00p 340.00p 343.00p 325893
28/01/2025 341.00p 346.00p 338.00p 345.00p 507559
27/01/2025 330.00p 344.00p 330.00p 340.00p 474050
24/01/2025 340.00p 344.00p 337.00p 343.00p 252709
23/01/2025 336.00p 344.00p 336.00p 340.00p 2032272
22/01/2025 330.00p 339.00p 330.00p 337.00p 2270298
21/01/2025 340.00p 340.00p 332.00p 333.00p 339274
20/01/2025 330.00p 337.00p 330.00p 332.00p 331124
17/01/2025 334.00p 340.00p 332.00p 333.00p 450901
16/01/2025 332.00p 341.00p 318.14p 337.00p 1577655
15/01/2025 323.00p 331.21p 321.00p 331.00p 376524
14/01/2025 320.00p 325.50p 313.00p 322.00p 384300
13/01/2025 310.00p 317.00p 310.00p 317.00p 2787091
10/01/2025 326.00p 328.00p 313.00p 313.00p 1117835
09/01/2025 324.00p 325.00p 318.00p 325.00p 2732220
08/01/2025 329.00p 333.00p 323.68p 327.00p 529990
07/01/2025 340.00p 344.00p 328.00p 329.00p 3297120
06/01/2025 348.00p 350.00p 341.00p 342.00p 411396
03/01/2025 334.00p 346.88p 334.00p 346.00p 423215
02/01/2025 350.00p 350.00p 337.00p 342.00p 132505
31/12/2024 334.00p 344.00p 334.00p 341.00p 87164
30/12/2024 355.00p 355.00p 335.00p 340.00p 197262
27/12/2024 340.00p 348.00p 340.00p 344.00p 229763
24/12/2024 340.00p 350.00p 340.00p 349.00p 126648
23/12/2024 355.00p 355.00p 342.00p 344.00p 276566
20/12/2024 347.00p 351.00p 343.00p 346.00p 2125397
19/12/2024 360.00p 360.00p 343.00p 350.00p 687889
18/12/2024 347.00p 354.00p 345.00p 348.00p 1125689
17/12/2024 348.00p 356.00p 348.00p 350.00p 208318
16/12/2024 357.00p 357.00p 352.00p 354.00p 318470
13/12/2024 348.00p 355.00p 348.00p 352.00p 2682438
12/12/2024 349.00p 358.00p 349.00p 354.00p 2709393
11/12/2024 357.00p 359.00p 348.68p 350.00p 471312
10/12/2024 357.00p 358.00p 353.00p 355.00p 193638
09/12/2024 363.00p 366.34p 351.00p 356.00p 2545747
06/12/2024 353.00p 363.00p 351.16p 363.00p 2153398
05/12/2024 353.00p 354.00p 350.70p 352.00p 950561
04/12/2024 355.00p 356.00p 352.00p 353.00p 515020
03/12/2024 354.00p 357.00p 352.00p 354.00p 2749943
02/12/2024 361.00p 362.00p 352.00p 354.00p 222269
29/11/2024 360.00p 366.00p 358.00p 360.00p 3200699

*Close Price adjusted for both dividends and splits