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
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
02/02/2023 162.50p 165.00p 161.40p 163.50p 28728
01/02/2023 165.00p 165.00p 160.50p 162.00p 2059
31/01/2023 161.00p 164.00p 161.00p 161.00p 1363449
30/01/2023 165.00p 165.00p 160.05p 165.00p 17332
27/01/2023 163.00p 165.00p 160.00p 163.00p 29799
26/01/2023 163.50p 165.50p 159.78p 160.50p 17677
25/01/2023 163.00p 163.00p 160.50p 163.00p 164025
24/01/2023 163.00p 164.00p 159.50p 159.50p 783722
23/01/2023 162.50p 164.75p 159.00p 161.00p 1101471
20/01/2023 160.50p 165.66p 160.00p 160.00p 77923
19/01/2023 161.50p 165.00p 159.50p 162.00p 101942
18/01/2023 160.50p 164.50p 159.50p 161.50p 156547
17/01/2023 160.00p 166.19p 158.00p 161.00p 142620
16/01/2023 162.00p 162.00p 158.00p 160.00p 418801
13/01/2023 151.50p 164.00p 151.43p 162.00p 386031
12/01/2023 150.50p 153.50p 148.50p 150.50p 221645
11/01/2023 144.50p 152.00p 144.50p 150.50p 138351
10/01/2023 147.00p 148.00p 145.00p 146.50p 77410
09/01/2023 144.50p 148.50p 142.50p 145.50p 53168
06/01/2023 143.50p 147.50p 140.00p 144.50p 587257
05/01/2023 144.00p 146.20p 140.85p 144.00p 45948
04/01/2023 140.00p 147.50p 140.00p 144.00p 97145
03/01/2023 138.00p 144.50p 138.00p 141.00p 51983
30/12/2022 139.00p 143.30p 139.00p 139.00p 12348
29/12/2022 139.50p 144.50p 139.50p 142.00p 33659
28/12/2022 143.50p 147.50p 139.00p 139.00p 146971
23/12/2022 138.00p 147.05p 138.00p 140.25p 5986
22/12/2022 140.00p 146.33p 138.00p 140.00p 138121
21/12/2022 144.00p 147.50p 140.00p 141.00p 37574
20/12/2022 141.00p 147.50p 140.00p 140.50p 101173
19/12/2022 141.50p 147.50p 141.00p 144.50p 29297
16/12/2022 142.50p 143.00p 140.00p 140.00p 71521
15/12/2022 140.00p 147.13p 140.00p 146.00p 4267
14/12/2022 144.00p 144.00p 140.00p 140.00p 14229
13/12/2022 140.00p 141.00p 140.00p 140.50p 28726
12/12/2022 146.50p 147.50p 140.00p 140.00p 78334
09/12/2022 140.50p 144.00p 140.00p 142.50p 660728
08/12/2022 140.00p 147.50p 140.00p 144.00p 17758
07/12/2022 140.00p 141.50p 139.00p 140.00p 81447
06/12/2022 140.00p 144.00p 139.75p 141.00p 59056
05/12/2022 142.00p 142.00p 138.00p 140.50p 76701
02/12/2022 138.50p 142.00p 138.00p 138.50p 30270
01/12/2022 141.50p 141.50p 138.50p 139.50p 135152
30/11/2022 144.50p 146.00p 138.00p 146.00p 141907
29/11/2022 141.50p 141.50p 137.00p 137.00p 124777
28/11/2022 140.00p 142.88p 136.00p 138.00p 66092
25/11/2022 133.50p 142.00p 133.50p 142.00p 118692
24/11/2022 131.00p 137.22p 130.50p 132.00p 135036
23/11/2022 127.00p 134.50p 127.00p 134.50p 33897
22/11/2022 129.00p 130.00p 127.00p 130.00p 370636
21/11/2022 128.50p 132.00p 127.00p 130.00p 4376
18/11/2022 130.00p 130.00p 128.70p 129.50p 12982
17/11/2022 131.00p 131.50p 129.50p 129.50p 677878
16/11/2022 131.00p 132.50p 125.50p 125.50p 378569
15/11/2022 134.50p 134.50p 128.50p 134.50p 1639
14/11/2022 130.00p 132.50p 128.14p 132.50p 76469
11/11/2022 129.50p 131.12p 125.00p 131.00p 56604
10/11/2022 125.00p 129.50p 123.50p 129.00p 968981
09/11/2022 120.50p 126.50p 120.50p 125.00p 714415
08/11/2022 123.50p 125.00p 122.00p 124.00p 98494
07/11/2022 123.50p 125.50p 122.00p 123.50p 283945
04/11/2022 122.00p 124.00p 119.50p 121.00p 129731
03/11/2022 118.00p 120.75p 117.00p 119.00p 94820
02/11/2022 120.50p 125.50p 117.50p 117.50p 699582
01/11/2022 120.00p 125.50p 118.50p 120.00p 106839
31/10/2022 125.00p 125.50p 118.00p 119.00p 286506
28/10/2022 124.00p 125.00p 121.50p 122.50p 68273
27/10/2022 126.50p 126.50p 123.50p 125.25p 68137
26/10/2022 124.00p 126.00p 123.00p 123.00p 160658
25/10/2022 124.00p 127.00p 124.00p 124.00p 24673
24/10/2022 126.00p 126.90p 124.50p 125.00p 8363
21/10/2022 125.50p 127.40p 124.00p 124.00p 251609
20/10/2022 131.00p 135.00p 124.50p 125.00p 1257837
19/10/2022 125.50p 134.50p 125.50p 128.00p 151792
18/10/2022 128.00p 131.00p 127.00p 128.00p 52044
17/10/2022 129.50p 131.50p 126.00p 130.00p 142372

*Close Price adjusted for both dividends and splits