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
22/05/2020 118.50p 121.00p 118.50p 120.00p 2667
21/05/2020 118.50p 123.00p 118.50p 123.00p 3639
20/05/2020 122.00p 122.00p 120.00p 122.00p 24346
19/05/2020 122.50p 122.50p 119.75p 122.00p 24114
15/05/2020 118.50p 122.49p 117.00p 119.00p 69756
14/05/2020 118.50p 119.14p 118.00p 118.00p 228487
13/05/2020 122.50p 122.50p 117.46p 122.50p 1107
12/05/2020 115.50p 122.50p 115.50p 122.50p 3946
11/05/2020 113.00p 121.00p 113.00p 121.00p 31286
08/05/2020 115.00p 115.00p 110.50p 115.00p 49398
07/05/2020 115.00p 115.00p 110.50p 115.00p 49398
06/05/2020 111.00p 115.00p 110.50p 115.00p 6310
05/05/2020 114.50p 115.00p 111.14p 115.00p 3319
04/05/2020 110.50p 113.46p 110.00p 112.50p 1516365
01/05/2020 112.50p 114.06p 110.50p 111.50p 144981
30/04/2020 113.50p 116.50p 110.00p 110.00p 1022293
29/04/2020 118.00p 118.00p 113.80p 117.00p 19294
28/04/2020 117.00p 117.50p 110.00p 115.00p 125218
27/04/2020 113.50p 117.50p 113.50p 115.50p 6085
24/04/2020 113.50p 115.50p 113.50p 115.00p 1354559
23/04/2020 117.00p 117.00p 113.00p 113.00p 29348
22/04/2020 112.50p 114.50p 111.58p 114.50p 106111
21/04/2020 109.00p 112.50p 108.50p 110.75p 2232069
20/04/2020 103.50p 108.00p 103.50p 108.00p 8057
17/04/2020 108.00p 110.00p 107.78p 109.00p 28756
16/04/2020 108.00p 109.00p 104.88p 109.00p 18028
15/04/2020 108.00p 109.25p 103.00p 108.50p 589387
14/04/2020 108.50p 112.40p 108.00p 108.00p 56602
09/04/2020 110.50p 110.50p 108.00p 110.50p 29962
08/04/2020 110.00p 110.50p 110.00p 110.50p 13235
07/04/2020 110.50p 110.75p 108.50p 110.00p 171783
06/04/2020 109.50p 111.75p 109.50p 109.50p 10000
03/04/2020 109.50p 110.75p 108.50p 109.50p 11836
02/04/2020 108.00p 111.50p 108.00p 108.00p 48475
01/04/2020 113.50p 113.50p 108.00p 113.00p 21483
31/03/2020 110.00p 112.40p 110.00p 110.00p 17617
30/03/2020 114.00p 114.00p 108.80p 114.00p 13187
27/03/2020 114.50p 115.00p 108.80p 115.00p 12001
26/03/2020 108.50p 113.50p 108.50p 113.50p 10143
25/03/2020 108.50p 114.50p 108.50p 111.50p 202545
24/03/2020 110.50p 115.00p 110.00p 112.50p 229604
23/03/2020 108.50p 115.00p 108.50p 112.00p 45125
20/03/2020 115.00p 115.00p 104.50p 112.00p 373753
19/03/2020 120.50p 120.50p 107.50p 107.50p 52963
18/03/2020 125.50p 128.25p 114.00p 116.00p 184683
17/03/2020 136.50p 136.50p 124.50p 124.50p 47609
16/03/2020 125.50p 129.50p 125.00p 127.25p 70836
13/03/2020 133.00p 145.50p 131.50p 131.50p 173935
12/03/2020 126.00p 130.00p 126.00p 130.00p 134619
11/03/2020 132.00p 133.00p 129.20p 130.00p 42086
10/03/2020 132.00p 132.00p 126.50p 132.00p 49432
09/03/2020 124.00p 130.00p 121.50p 130.00p 100424
06/03/2020 132.50p 134.84p 129.00p 129.00p 300171
05/03/2020 135.00p 136.00p 132.00p 135.00p 11049
04/03/2020 138.00p 140.00p 135.00p 138.00p 40039
03/03/2020 136.00p 143.00p 136.00p 140.25p 89795
02/03/2020 136.00p 145.00p 132.30p 143.00p 41662
28/02/2020 128.00p 135.18p 125.50p 130.00p 22908
27/02/2020 143.00p 145.55p 134.00p 136.50p 63443
26/02/2020 153.00p 153.00p 143.00p 143.00p 24992
25/02/2020 146.00p 154.00p 146.00p 146.00p 22636
24/02/2020 155.00p 155.00p 148.25p 149.75p 42772
21/02/2020 145.50p 150.25p 147.98p 150.25p 25465
20/02/2020 145.50p 150.00p 145.00p 150.00p 34697
19/02/2020 149.50p 149.50p 148.00p 148.00p 7904
18/02/2020 148.00p 149.75p 145.72p 148.00p 22283
17/02/2020 150.00p 150.00p 145.98p 150.00p 24577
14/02/2020 151.50p 152.00p 146.00p 152.00p 160754
13/02/2020 152.50p 158.49p 145.00p 145.00p 69938
12/02/2020 152.00p 157.55p 150.50p 154.00p 43772
11/02/2020 157.00p 159.00p 152.00p 153.00p 452004
10/02/2020 158.00p 159.00p 152.45p 155.25p 52842
07/02/2020 148.50p 155.00p 147.82p 154.25p 91096
06/02/2020 152.00p 155.00p 148.00p 151.50p 64568
05/02/2020 150.00p 150.50p 143.50p 150.50p 134862
04/02/2020 149.00p 149.45p 143.50p 148.50p 12228
03/02/2020 142.00p 150.00p 140.25p 150.00p 53402
31/01/2020 141.50p 142.00p 139.28p 142.00p 17927
30/01/2020 137.00p 142.50p 137.00p 142.50p 97016
29/01/2020 140.00p 140.00p 135.00p 137.50p 31709
28/01/2020 138.00p 140.00p 131.13p 139.50p 35210
27/01/2020 143.00p 143.00p 134.50p 138.75p 51013
24/01/2020 141.00p 143.00p 137.78p 141.00p 42600
23/01/2020 140.50p 140.25p 138.00p 139.25p 31344
22/01/2020 140.50p 144.00p 138.00p 140.00p 284331
21/01/2020 145.00p 147.00p 140.00p 145.00p 23217
20/01/2020 147.00p 149.00p 144.05p 146.00p 60172
17/01/2020 143.00p 150.00p 136.93p 146.50p 85215
16/01/2020 140.00p 145.00p 135.50p 145.00p 3055198
15/01/2020 133.00p 139.89p 133.00p 138.50p 489218
14/01/2020 134.00p 138.00p 132.00p 132.50p 32093
13/01/2020 138.00p 140.00p 133.00p 138.00p 132392
10/01/2020 138.00p 138.00p 135.25p 135.25p 307604
09/01/2020 138.00p 138.00p 137.38p 138.00p 36839
08/01/2020 140.00p 140.00p 137.25p 140.00p 23657
07/01/2020 140.00p 140.00p 136.25p 136.25p 12000
06/01/2020 138.00p 139.85p 136.70p 138.00p 18825
03/01/2020 137.00p 140.00p 133.50p 135.00p 36005
02/01/2020 135.00p 137.00p 132.00p 137.00p 63129
31/12/2019 137.00p 137.00p 131.35p 137.00p 15134
30/12/2019 135.00p 135.00p 128.64p 135.00p 18248
27/12/2019 135.00p 135.00p 128.64p 135.00p 9647
24/12/2019 134.00p 135.00p 130.25p 130.25p 2207
23/12/2019 134.00p 135.00p 127.57p 135.00p 8851
20/12/2019 130.00p 133.32p 126.71p 130.00p 291309
19/12/2019 131.00p 132.00p 130.50p 132.00p 16775
18/12/2019 132.00p 131.15p 126.32p 128.00p 9274
17/12/2019 132.00p 132.00p 131.50p 132.00p 9538
16/12/2019 132.00p 132.00p 126.45p 132.00p 84305
13/12/2019 127.00p 131.00p 126.45p 127.50p 23344
12/12/2019 130.00p 132.62p 127.06p 127.75p 12835
11/12/2019 130.00p 135.00p 127.00p 127.00p 45968
10/12/2019 130.00p 135.00p 130.00p 135.00p 3495
09/12/2019 137.00p 137.00p 131.52p 134.00p 20416
06/12/2019 137.00p 137.00p 132.66p 137.00p 26222
05/12/2019 132.00p 135.00p 132.00p 132.00p 29124
04/12/2019 137.00p 137.00p 131.00p 137.00p 27945
03/12/2019 133.00p 133.00p 131.00p 133.00p 52605
02/12/2019 131.00p 136.23p 130.00p 134.00p 122004
29/11/2019 130.50p 137.00p 130.50p 137.00p 93698
28/11/2019 129.00p 136.00p 120.00p 135.00p 346288
27/11/2019 126.00p 128.00p 119.70p 126.50p 44613
26/11/2019 117.00p 123.00p 117.00p 123.00p 4919
25/11/2019 123.00p 126.00p 117.00p 126.00p 87890
22/11/2019 117.00p 121.00p 117.00p 120.00p 7997
21/11/2019 117.00p 123.00p 117.00p 123.00p 15143
20/11/2019 122.50p 124.15p 120.00p 122.50p 7588
19/11/2019 125.00p 125.00p 116.00p 124.50p 2500
18/11/2019 116.00p 124.73p 116.00p 120.50p 34927
15/11/2019 118.50p 125.00p 117.04p 125.00p 1059303
14/11/2019 116.00p 120.44p 116.00p 118.50p 8065
13/11/2019 116.00p 120.80p 116.00p 116.00p 22771
12/11/2019 118.00p 124.12p 118.00p 122.00p 33553
11/11/2019 118.00p 123.00p 118.00p 123.00p 22117
08/11/2019 118.00p 124.12p 118.00p 122.50p 27914
07/11/2019 118.00p 124.12p 118.00p 123.00p 7423
06/11/2019 118.00p 124.12p 118.00p 118.00p 10211
05/11/2019 123.00p 124.12p 118.00p 122.50p 19189
04/11/2019 118.00p 118.00p 118.00p 118.00p 7
01/11/2019 124.00p 124.00p 118.00p 118.00p 44098
31/10/2019 116.00p 125.00p 113.35p 125.00p 25680
30/10/2019 116.00p 116.60p 112.50p 113.50p 80630
29/10/2019 112.00p 116.00p 111.65p 112.50p 20919
28/10/2019 111.50p 115.90p 111.50p 111.50p 39303
25/10/2019 114.00p 117.00p 110.80p 116.00p 3569439
24/10/2019 119.00p 119.00p 111.00p 112.00p 78404
23/10/2019 119.00p 119.00p 109.21p 110.00p 40231
22/10/2019 116.00p 119.96p 116.00p 116.50p 308556
21/10/2019 121.00p 121.00p 119.00p 120.50p 23585
18/10/2019 119.00p 120.98p 119.00p 119.50p 275307
17/10/2019 118.50p 121.00p 117.78p 121.00p 29683
16/10/2019 118.50p 121.00p 116.68p 119.50p 45948
15/10/2019 121.00p 121.00p 116.68p 119.00p 50944
14/10/2019 118.50p 118.80p 117.10p 118.50p 1696064
11/10/2019 118.00p 120.85p 117.52p 118.00p 27955
10/10/2019 116.00p 121.00p 116.00p 120.00p 35007
09/10/2019 115.00p 121.00p 115.00p 120.50p 55157
08/10/2019 115.00p 118.00p 115.00p 115.50p 27315
07/10/2019 118.00p 120.00p 115.00p 117.00p 45300
04/10/2019 118.00p 118.00p 117.00p 117.50p 36762
03/10/2019 115.00p 117.56p 115.00p 117.50p 20535
02/10/2019 114.50p 117.00p 114.50p 116.00p 49456
01/10/2019 115.50p 115.50p 114.50p 114.50p 3486
30/09/2019 116.00p 116.00p 115.00p 116.00p 208214
27/09/2019 115.50p 116.00p 113.50p 115.50p 44605
26/09/2019 113.50p 115.50p 113.50p 114.00p 30765
25/09/2019 114.00p 115.35p 114.00p 114.00p 26896
24/09/2019 114.00p 115.50p 114.00p 115.50p 721466
23/09/2019 112.50p 115.50p 111.00p 114.50p 258914
20/09/2019 114.00p 115.50p 112.00p 115.50p 238384
19/09/2019 115.50p 115.50p 114.39p 115.50p 17548
18/09/2019 113.00p 115.50p 113.00p 115.00p 19113
17/09/2019 113.00p 115.50p 112.50p 115.00p 23282
16/09/2019 113.00p 115.25p 113.00p 113.00p 16398
13/09/2019 115.50p 115.50p 113.00p 113.00p 10031
12/09/2019 113.00p 115.50p 112.50p 115.50p 360188
11/09/2019 115.50p 115.50p 111.00p 113.00p 128522
10/09/2019 115.50p 115.50p 111.56p 115.50p 22853
09/09/2019 114.00p 115.00p 111.25p 115.00p 53072
06/09/2019 111.50p 115.50p 111.50p 115.50p 305709
05/09/2019 111.00p 114.50p 110.54p 114.50p 25630
04/09/2019 113.00p 114.00p 110.00p 114.00p 12132
03/09/2019 110.00p 114.35p 110.00p 112.00p 77692
02/09/2019 110.00p 113.00p 110.00p 112.00p 68615
30/08/2019 113.00p 119.65p 109.00p 111.50p 346740
29/08/2019 116.00p 116.00p 113.00p 113.00p 45456
28/08/2019 113.00p 118.00p 113.00p 113.00p 14902
27/08/2019 115.00p 117.50p 115.00p 116.50p 25555
23/08/2019 118.00p 120.00p 113.00p 119.00p 684177
22/08/2019 113.00p 118.00p 113.00p 118.00p 19690
21/08/2019 113.00p 117.50p 113.00p 117.50p 10115
20/08/2019 113.00p 116.50p 112.50p 113.00p 140985
19/08/2019 114.00p 115.00p 111.55p 115.00p 74092
16/08/2019 116.00p 116.00p 110.00p 110.50p 29018
15/08/2019 113.00p 117.00p 112.55p 116.50p 55689
14/08/2019 117.00p 117.00p 112.55p 117.00p 33206
13/08/2019 117.00p 117.00p 112.55p 115.00p 8324
12/08/2019 117.00p 117.00p 112.55p 117.00p 84868
09/08/2019 113.00p 116.15p 113.00p 113.00p 42929
08/08/2019 113.00p 117.00p 112.75p 113.00p 372696

*Close Price adjusted for both dividends and splits