XP Factory (XPF) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
22/12/2025 12.25p 13.00p 12.00p 12.75p 621490
19/12/2025 12.25p 12.50p 12.00p 12.00p 89580
17/12/2025 10.75p 11.50p 10.55p 11.50p 651810
16/12/2025 10.25p 11.00p 10.25p 10.75p 931700
15/12/2025 10.65p 10.80p 10.11p 10.25p 147887
12/12/2025 10.75p 11.00p 10.50p 10.65p 346319
11/12/2025 10.75p 10.87p 10.50p 10.75p 67234
10/12/2025 10.75p 11.00p 10.53p 10.75p 206152
09/12/2025 11.75p 12.00p 10.62p 10.75p 460554
08/12/2025 11.25p 11.75p 11.00p 11.50p 380950
05/12/2025 11.25p 11.50p 11.00p 11.25p 15655
04/12/2025 11.25p 11.30p 11.21p 11.25p 114269
03/12/2025 11.25p 11.25p 11.24p 11.25p 0
02/12/2025 11.25p 11.40p 11.25p 11.25p 23447
01/12/2025 11.25p 11.25p 11.18p 11.25p 77976
28/11/2025 11.25p 11.25p 11.13p 11.25p 520547
27/11/2025 11.25p 11.50p 11.00p 11.25p 284902
26/11/2025 11.25p 11.45p 11.17p 11.25p 410035
25/11/2025 11.25p 11.50p 11.00p 11.25p 180065
24/11/2025 11.25p 11.48p 11.00p 11.25p 219991
21/11/2025 11.25p 11.50p 11.17p 11.25p 71668
20/11/2025 11.25p 11.48p 11.17p 11.25p 12493
19/11/2025 11.25p 11.25p 11.17p 11.25p 1000
18/11/2025 11.25p 11.40p 11.00p 11.25p 283950
17/11/2025 11.25p 11.30p 11.00p 11.25p 66134
14/11/2025 11.25p 11.50p 11.00p 11.25p 17368
13/11/2025 11.25p 11.25p 11.00p 11.25p 6255
12/11/2025 11.25p 11.50p 11.00p 11.50p 78085
11/11/2025 11.25p 11.30p 11.00p 11.25p 69890
10/11/2025 11.50p 11.50p 11.00p 11.25p 111293
07/11/2025 11.75p 12.00p 10.80p 11.25p 888677
06/11/2025 11.75p 11.75p 11.71p 11.75p 0
05/11/2025 11.75p 12.00p 11.50p 11.75p 209686
04/11/2025 11.75p 11.75p 11.50p 11.75p 11143
03/11/2025 11.75p 12.50p 11.30p 11.75p 6299
31/10/2025 12.00p 12.00p 11.50p 11.75p 111185
30/10/2025 12.00p 12.00p 11.62p 12.00p 151276
29/10/2025 11.75p 12.00p 11.50p 12.00p 115458
28/10/2025 11.75p 11.82p 11.61p 11.75p 274510
27/10/2025 11.75p 11.75p 11.50p 11.75p 2280
24/10/2025 11.75p 11.98p 11.58p 11.75p 11470
23/10/2025 11.75p 11.99p 11.50p 11.75p 192574
22/10/2025 12.25p 12.50p 11.55p 11.75p 504582
21/10/2025 12.25p 12.25p 12.20p 12.25p 56658
20/10/2025 12.25p 12.75p 12.18p 12.25p 229229
17/10/2025 12.25p 12.49p 12.15p 12.25p 8763
16/10/2025 12.50p 13.00p 12.00p 12.25p 384694
15/10/2025 12.75p 13.00p 12.00p 12.50p 65265
14/10/2025 13.50p 13.50p 12.00p 12.75p 2581476
13/10/2025 13.50p 14.00p 13.00p 13.50p 335794
10/10/2025 13.25p 13.50p 13.00p 13.50p 348212
09/10/2025 13.50p 13.50p 12.70p 12.70p 172395
08/10/2025 13.50p 13.95p 13.00p 13.50p 393975
07/10/2025 13.50p 13.95p 13.21p 13.50p 8342
06/10/2025 13.50p 14.00p 13.21p 13.50p 289405
03/10/2025 13.50p 14.00p 13.40p 13.50p 2613
02/10/2025 13.50p 14.00p 13.38p 13.50p 734468
01/10/2025 13.50p 14.00p 13.21p 13.50p 320599
30/09/2025 13.50p 14.00p 13.50p 13.50p 50618
29/09/2025 13.50p 14.00p 13.18p 13.50p 95708
26/09/2025 13.35p 13.74p 13.00p 13.50p 422759
25/09/2025 13.35p 13.35p 13.18p 13.35p 65000
24/09/2025 13.50p 14.00p 13.00p 13.35p 153564
23/09/2025 13.25p 14.00p 13.00p 13.50p 1504240
22/09/2025 12.25p 13.50p 12.00p 13.00p 706297
19/09/2025 11.75p 12.40p 11.50p 12.25p 742369
18/09/2025 11.75p 12.00p 11.50p 11.75p 53885
17/09/2025 11.75p 11.77p 11.75p 11.75p 0
16/09/2025 11.75p 11.75p 11.75p 11.75p 13609
15/09/2025 11.75p 11.75p 11.53p 11.75p 101275
12/09/2025 11.40p 12.01p 11.00p 11.60p 86246
11/09/2025 10.25p 11.50p 10.25p 11.40p 177138
10/09/2025 10.25p 12.00p 10.00p 11.50p 756553
09/09/2025 10.00p 10.50p 10.00p 10.25p 529501
08/09/2025 10.00p 10.35p 10.00p 10.00p 180729
05/09/2025 10.00p 10.50p 10.00p 10.00p 159602
04/09/2025 10.00p 10.40p 9.55p 10.40p 530292
03/09/2025 10.00p 10.40p 9.93p 10.00p 171166
02/09/2025 10.00p 10.50p 9.55p 10.00p 140169
01/09/2025 9.75p 10.00p 9.50p 10.00p 1669170
29/08/2025 9.85p 10.00p 9.51p 9.75p 558296
28/08/2025 10.00p 10.20p 9.75p 9.85p 192868
27/08/2025 10.00p 10.50p 9.86p 10.00p 31445
26/08/2025 9.75p 10.50p 9.75p 10.00p 232774
22/08/2025 9.75p 10.00p 9.73p 9.75p 131624
21/08/2025 9.75p 10.00p 9.50p 10.00p 135335
20/08/2025 9.75p 9.75p 9.60p 9.75p 55594
19/08/2025 9.75p 10.00p 9.50p 9.75p 148610
18/08/2025 9.75p 10.00p 9.51p 9.75p 71254
15/08/2025 9.75p 10.00p 9.53p 9.75p 110180
14/08/2025 9.75p 10.00p 9.50p 9.60p 345756
13/08/2025 10.25p 10.50p 9.50p 9.50p 539959
12/08/2025 10.50p 11.20p 10.17p 10.65p 94324
11/08/2025 10.50p 10.70p 10.12p 10.50p 43212
08/08/2025 10.75p 10.98p 10.50p 10.50p 104786
07/08/2025 10.75p 10.98p 10.53p 10.75p 42233
06/08/2025 10.75p 10.80p 10.53p 10.75p 55044
05/08/2025 10.75p 10.99p 10.30p 10.75p 43672
04/08/2025 11.15p 11.50p 10.50p 10.75p 121029
01/08/2025 11.15p 11.50p 10.80p 11.15p 14289
31/07/2025 11.15p 11.35p 10.80p 11.15p 118
30/07/2025 11.15p 11.48p 10.80p 11.15p 60748
29/07/2025 11.25p 11.50p 11.00p 11.15p 70122
28/07/2025 11.25p 11.25p 11.08p 11.25p 94154
25/07/2025 11.25p 11.25p 11.00p 11.25p 3900
24/07/2025 11.25p 11.25p 11.14p 11.25p 0
23/07/2025 11.25p 11.40p 11.00p 11.25p 100432
22/07/2025 10.90p 11.25p 10.80p 11.25p 178000
21/07/2025 10.90p 11.00p 10.81p 10.90p 186425
18/07/2025 11.25p 11.47p 10.60p 10.90p 221164
17/07/2025 11.25p 11.29p 11.00p 11.25p 29480
16/07/2025 11.25p 11.25p 10.80p 11.25p 42749
15/07/2025 11.25p 11.30p 11.05p 11.25p 1950
14/07/2025 11.25p 11.35p 11.00p 11.25p 85056
11/07/2025 11.25p 11.50p 11.00p 11.25p 754296
10/07/2025 11.25p 11.47p 10.80p 11.25p 83636
09/07/2025 11.25p 11.29p 11.00p 11.25p 57534
08/07/2025 11.25p 11.40p 11.00p 11.25p 37257
07/07/2025 11.25p 11.25p 11.18p 11.25p 0
04/07/2025 11.50p 11.50p 11.00p 11.25p 117983
03/07/2025 11.75p 12.00p 11.11p 11.50p 215252
02/07/2025 12.25p 12.50p 12.00p 12.00p 91867
01/07/2025 12.65p 12.65p 12.10p 12.25p 236820
30/06/2025 12.65p 12.80p 12.50p 12.65p 144639
27/06/2025 12.65p 12.65p 12.52p 12.65p 21915
26/06/2025 12.75p 12.90p 12.53p 12.65p 201564
25/06/2025 13.10p 13.50p 12.50p 12.75p 112886
24/06/2025 13.10p 13.10p 12.70p 13.10p 30181
23/06/2025 13.10p 13.10p 12.78p 13.10p 16048
20/06/2025 13.10p 13.10p 12.70p 13.10p 20147
19/06/2025 13.10p 13.50p 12.93p 13.10p 37076
18/06/2025 13.10p 13.20p 13.10p 13.10p 0
17/06/2025 13.10p 13.14p 12.66p 13.10p 240000
16/06/2025 13.10p 13.80p 12.98p 13.10p 61050
13/06/2025 13.60p 14.00p 13.00p 13.10p 407990
12/06/2025 13.60p 13.60p 13.28p 13.60p 33100
11/06/2025 13.00p 13.89p 12.50p 13.20p 1068730
10/06/2025 13.00p 13.60p 12.60p 13.00p 77603
09/06/2025 13.15p 13.28p 12.50p 13.00p 238267
06/06/2025 13.00p 13.20p 12.65p 13.15p 107435
05/06/2025 13.00p 13.50p 12.84p 13.00p 60268
04/06/2025 13.00p 13.47p 12.50p 13.00p 89399
03/06/2025 13.00p 13.25p 12.80p 13.00p 60501
02/06/2025 12.25p 13.26p 12.25p 13.00p 553508
30/05/2025 12.25p 12.30p 12.00p 12.25p 168734
29/05/2025 12.50p 12.50p 12.01p 12.25p 155397
28/05/2025 12.75p 12.75p 12.50p 12.50p 39411
27/05/2025 12.75p 12.75p 12.55p 12.75p 4961
23/05/2025 12.75p 12.75p 12.64p 12.75p 0
22/05/2025 12.75p 12.75p 12.50p 12.75p 59845
21/05/2025 12.75p 13.00p 12.50p 12.75p 177427
20/05/2025 12.75p 12.75p 12.50p 12.75p 96940
19/05/2025 12.75p 12.99p 12.30p 12.75p 39193
16/05/2025 13.00p 13.00p 12.50p 12.75p 55646
15/05/2025 13.00p 13.50p 12.50p 13.00p 158338
14/05/2025 13.00p 13.00p 12.86p 13.00p 55128
13/05/2025 13.00p 13.30p 12.70p 13.00p 11899
12/05/2025 12.25p 13.47p 12.25p 13.00p 274475
09/05/2025 11.50p 12.50p 11.00p 12.25p 992484
08/05/2025 11.50p 11.60p 11.00p 11.50p 119544
07/05/2025 11.50p 12.00p 11.00p 11.50p 89167
06/05/2025 11.25p 12.00p 11.00p 11.50p 307140
02/05/2025 11.00p 11.50p 10.99p 11.00p 110969
01/05/2025 11.00p 11.70p 10.58p 11.00p 8713
30/04/2025 11.00p 11.50p 10.51p 11.00p 63199
29/04/2025 11.00p 11.00p 10.55p 11.00p 156564
28/04/2025 11.00p 11.00p 10.50p 11.00p 162248
25/04/2025 11.00p 11.00p 10.62p 11.00p 20035
24/04/2025 11.00p 11.50p 10.60p 11.00p 74154
23/04/2025 11.00p 11.50p 11.00p 11.50p 4537
22/04/2025 11.00p 11.50p 10.60p 11.00p 79969
17/04/2025 11.00p 11.00p 10.60p 11.00p 8988
16/04/2025 11.00p 11.00p 10.69p 11.00p 48129
15/04/2025 11.00p 11.25p 10.60p 11.00p 230000
14/04/2025 11.00p 11.00p 10.60p 11.00p 2750
11/04/2025 11.00p 11.40p 11.00p 11.00p 272649
10/04/2025 11.00p 11.15p 10.50p 11.00p 84552
09/04/2025 11.00p 11.00p 10.60p 11.00p 21900
08/04/2025 11.00p 11.00p 10.57p 11.00p 110632
07/04/2025 11.00p 11.50p 10.50p 11.00p 60282
04/04/2025 11.00p 11.00p 10.50p 11.00p 485361
03/04/2025 11.00p 11.50p 10.50p 11.00p 38331
02/04/2025 11.00p 11.00p 10.50p 11.00p 567539
01/04/2025 11.00p 11.35p 10.85p 11.00p 1450
31/03/2025 11.25p 11.50p 10.50p 11.00p 2103
28/03/2025 11.25p 11.50p 11.00p 11.25p 115757
27/03/2025 11.25p 11.41p 11.25p 11.25p 0
26/03/2025 11.00p 11.50p 11.00p 11.25p 60087
25/03/2025 10.75p 11.45p 10.75p 10.75p 15667
24/03/2025 11.00p 11.40p 10.50p 10.75p 153912
21/03/2025 11.00p 11.40p 10.50p 11.00p 818265
20/03/2025 10.75p 11.00p 10.75p 11.00p 39418
19/03/2025 10.75p 11.00p 10.50p 10.75p 709046
18/03/2025 10.75p 11.00p 10.75p 10.75p 20659
17/03/2025 10.75p 11.00p 10.50p 10.75p 71681
14/03/2025 10.75p 11.00p 10.50p 10.75p 30153
13/03/2025 10.75p 11.25p 10.65p 10.75p 140045
12/03/2025 10.75p 11.00p 10.65p 10.90p 105926
11/03/2025 11.25p 11.35p 10.63p 10.75p 160478
10/03/2025 12.00p 12.25p 11.05p 11.25p 788700

*Close Price adjusted for both dividends and splits