XP Factory (XPF) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
10/03/2025 12.00p 12.25p 11.05p 11.25p 788700
07/03/2025 12.00p 12.30p 11.70p 12.00p 535770
06/03/2025 10.75p 12.50p 10.75p 12.50p 645387
05/03/2025 10.75p 11.00p 10.57p 10.75p 571540
04/03/2025 10.75p 11.00p 10.50p 10.75p 498179
03/03/2025 11.25p 11.26p 10.50p 10.75p 257095
28/02/2025 11.25p 11.50p 10.80p 11.25p 5451
27/02/2025 11.75p 12.00p 11.00p 11.25p 95963
26/02/2025 11.75p 11.75p 11.50p 11.75p 2904
25/02/2025 11.75p 11.75p 11.51p 11.75p 878
24/02/2025 11.75p 11.75p 11.50p 11.75p 73058
21/02/2025 11.75p 11.75p 11.64p 11.75p 0
20/02/2025 11.75p 11.88p 11.53p 11.75p 179423
19/02/2025 11.75p 11.75p 11.50p 11.75p 95588
18/02/2025 12.00p 12.15p 11.50p 11.75p 53364
17/02/2025 12.00p 12.00p 11.50p 12.00p 49048
14/02/2025 12.00p 12.00p 11.60p 12.00p 93861
13/02/2025 11.75p 12.50p 11.50p 12.00p 238920
12/02/2025 11.75p 12.00p 11.50p 11.75p 200459
11/02/2025 11.75p 11.90p 11.50p 11.75p 33104
10/02/2025 11.75p 11.83p 11.58p 11.75p 21754
07/02/2025 11.75p 11.85p 11.55p 11.75p 29646
06/02/2025 11.75p 12.00p 11.75p 11.75p 1
05/02/2025 11.75p 11.87p 11.53p 11.75p 84557
04/02/2025 11.75p 11.89p 11.54p 11.75p 37764
03/02/2025 11.75p 12.00p 11.65p 11.75p 22777
31/01/2025 12.00p 12.50p 11.50p 11.75p 224672
30/01/2025 12.00p 12.00p 12.00p 12.00p 72700
29/01/2025 12.00p 12.00p 11.50p 12.00p 30160
28/01/2025 12.00p 12.50p 11.78p 12.00p 97960
27/01/2025 12.00p 12.50p 11.76p 12.00p 78049
24/01/2025 12.00p 12.45p 11.50p 12.00p 369885
23/01/2025 12.00p 12.50p 11.50p 12.00p 20431
22/01/2025 12.00p 12.00p 11.88p 12.00p 0
21/01/2025 12.00p 12.38p 12.00p 12.00p 1126943
20/01/2025 12.00p 12.50p 12.00p 12.00p 118871
17/01/2025 12.75p 13.00p 12.03p 12.45p 1483693
16/01/2025 13.00p 13.00p 12.50p 12.75p 640859
15/01/2025 13.00p 13.00p 12.50p 13.00p 152805
14/01/2025 12.75p 13.50p 12.50p 13.00p 685746
13/01/2025 13.00p 13.50p 12.00p 12.50p 182066
10/01/2025 13.00p 13.30p 12.70p 13.00p 54503
09/01/2025 13.00p 13.33p 12.60p 13.00p 65138
08/01/2025 13.00p 13.00p 12.50p 12.50p 21001
07/01/2025 13.00p 13.49p 12.63p 13.00p 38227
06/01/2025 12.25p 13.00p 12.25p 13.00p 270838
03/01/2025 12.25p 12.41p 12.18p 12.25p 25501
02/01/2025 12.25p 12.75p 12.21p 12.50p 75520
31/12/2024 12.25p 12.43p 12.25p 12.25p 25000
30/12/2024 12.25p 12.50p 12.00p 12.25p 377803
27/12/2024 12.25p 12.50p 12.00p 12.25p 707574
24/12/2024 12.25p 12.50p 12.00p 12.25p 1377
23/12/2024 12.25p 12.25p 12.00p 12.25p 22052
20/12/2024 12.25p 12.25p 12.00p 12.25p 103217
19/12/2024 12.25p 12.50p 12.00p 12.00p 34702
18/12/2024 12.75p 13.00p 12.06p 12.25p 66314
17/12/2024 12.75p 12.90p 12.55p 12.75p 66129
16/12/2024 13.25p 13.50p 12.62p 12.75p 108904
13/12/2024 13.25p 13.25p 13.00p 13.25p 119845
12/12/2024 13.75p 13.89p 13.06p 13.25p 180137
11/12/2024 14.00p 14.05p 13.51p 13.75p 158591
10/12/2024 14.00p 14.50p 13.51p 14.10p 37839
09/12/2024 14.25p 14.50p 13.50p 14.00p 1042755
06/12/2024 14.25p 14.50p 14.03p 14.25p 367980
05/12/2024 14.25p 14.50p 14.00p 14.25p 2011114
04/12/2024 14.50p 14.64p 13.66p 14.00p 1761723
03/12/2024 11.75p 14.00p 11.75p 13.50p 1935586
02/12/2024 11.50p 12.10p 11.00p 12.10p 349482
29/11/2024 10.75p 11.90p 10.50p 11.50p 925634
28/11/2024 10.75p 11.00p 10.50p 10.75p 623084
27/11/2024 10.75p 11.00p 10.63p 10.75p 185523
26/11/2024 10.75p 11.00p 10.75p 10.75p 191283
25/11/2024 10.75p 11.00p 10.53p 10.75p 292448
22/11/2024 10.75p 10.98p 10.50p 10.75p 179137
21/11/2024 10.75p 11.00p 10.50p 10.75p 116047
20/11/2024 10.75p 11.00p 10.50p 10.75p 106780
19/11/2024 10.75p 11.00p 10.55p 10.75p 607764
18/11/2024 10.75p 11.00p 10.00p 10.75p 875001
15/11/2024 10.75p 10.77p 10.50p 10.75p 9560
14/11/2024 10.75p 10.75p 10.50p 10.75p 17023
13/11/2024 10.75p 11.00p 10.53p 10.75p 186927
12/11/2024 10.75p 11.00p 10.50p 10.75p 2745030
11/11/2024 11.50p 11.50p 10.50p 10.80p 584125
08/11/2024 11.50p 12.00p 11.50p 11.50p 48800
07/11/2024 11.50p 11.50p 11.00p 11.50p 9357
06/11/2024 11.50p 11.70p 11.05p 11.50p 33850
05/11/2024 11.50p 11.50p 11.00p 11.50p 52751
04/11/2024 11.50p 12.00p 11.00p 11.50p 123077
01/11/2024 11.50p 11.70p 11.05p 11.70p 339468
31/10/2024 11.50p 11.70p 11.00p 11.70p 53665
30/10/2024 11.25p 12.00p 10.65p 11.50p 717297
29/10/2024 11.25p 11.50p 11.00p 11.30p 91341
28/10/2024 11.75p 12.00p 11.00p 11.30p 471714
25/10/2024 12.50p 12.50p 12.00p 12.00p 258157
24/10/2024 12.50p 12.50p 12.40p 12.40p 10000
23/10/2024 12.50p 13.00p 12.00p 12.50p 120291
22/10/2024 12.50p 13.00p 12.00p 12.50p 56802
21/10/2024 12.50p 12.50p 12.05p 12.50p 134523
18/10/2024 12.50p 12.50p 12.05p 12.50p 5000
17/10/2024 12.50p 12.50p 12.50p 12.50p 0
16/10/2024 12.00p 12.50p 11.76p 12.50p 139263
15/10/2024 11.75p 12.50p 11.50p 12.00p 396061
14/10/2024 12.00p 12.00p 11.66p 11.75p 236082
11/10/2024 12.50p 12.62p 11.68p 12.00p 528641
10/10/2024 12.50p 12.67p 12.30p 12.50p 151610
09/10/2024 12.50p 13.00p 12.30p 12.50p 31745
08/10/2024 12.50p 12.70p 12.10p 12.50p 114177
07/10/2024 12.50p 13.00p 12.10p 12.30p 70050
04/10/2024 12.50p 13.00p 12.00p 12.50p 177545
03/10/2024 12.50p 13.00p 12.00p 12.50p 328062
02/10/2024 12.50p 12.60p 12.22p 12.25p 238034
01/10/2024 12.50p 13.00p 12.00p 12.50p 70462
30/09/2024 12.50p 13.00p 12.11p 12.50p 1241523
27/09/2024 12.75p 13.00p 11.63p 12.50p 360427
26/09/2024 12.75p 13.00p 12.50p 12.75p 15500
25/09/2024 12.75p 13.00p 12.50p 12.75p 18703
24/09/2024 12.75p 13.00p 12.50p 12.75p 468309
23/09/2024 13.25p 13.50p 12.50p 13.00p 138451
20/09/2024 13.25p 13.25p 13.12p 13.25p 15800
19/09/2024 13.25p 13.50p 13.00p 13.25p 23856
18/09/2024 13.25p 13.25p 13.00p 13.25p 11153
17/09/2024 13.50p 13.50p 12.80p 13.25p 67388
16/09/2024 13.50p 13.59p 13.20p 13.20p 64736
13/09/2024 13.50p 13.64p 13.12p 13.50p 362550
12/09/2024 13.75p 13.75p 13.05p 13.50p 867600
11/09/2024 13.75p 13.90p 13.50p 13.75p 101855
10/09/2024 13.75p 13.92p 13.55p 13.75p 564746
09/09/2024 13.75p 13.97p 13.66p 13.75p 190621
06/09/2024 13.75p 13.98p 13.66p 13.75p 92340
05/09/2024 13.75p 14.00p 13.33p 13.75p 265848
04/09/2024 14.00p 14.50p 13.50p 13.75p 98906
03/09/2024 14.25p 14.50p 13.65p 14.00p 560146
02/09/2024 14.00p 15.00p 13.95p 14.25p 844282
30/08/2024 13.25p 14.00p 13.25p 13.80p 84746
29/08/2024 13.25p 13.50p 13.25p 13.50p 54259
28/08/2024 13.25p 13.45p 13.11p 13.25p 89653
27/08/2024 13.25p 13.50p 13.25p 13.25p 62346
23/08/2024 13.25p 13.50p 13.23p 13.25p 109021
22/08/2024 13.25p 13.50p 13.00p 13.25p 1670966
21/08/2024 13.50p 13.50p 13.11p 13.25p 106391
20/08/2024 13.75p 14.00p 13.00p 13.90p 854037
19/08/2024 13.75p 14.00p 13.68p 13.70p 88117
16/08/2024 13.75p 14.00p 13.50p 13.65p 115775
15/08/2024 13.75p 14.00p 13.64p 14.00p 421136
14/08/2024 13.75p 13.75p 13.64p 13.75p 18190
13/08/2024 13.75p 14.00p 13.50p 13.75p 410937
12/08/2024 14.25p 14.25p 13.25p 13.75p 125101
09/08/2024 14.25p 14.25p 14.03p 14.25p 104641
08/08/2024 14.25p 14.50p 14.00p 14.25p 12352
07/08/2024 14.25p 14.35p 14.25p 14.25p 35000
06/08/2024 14.25p 14.50p 14.00p 14.25p 126107
05/08/2024 14.75p 15.00p 14.00p 14.25p 60653
02/08/2024 15.00p 15.50p 14.50p 14.75p 64143
01/08/2024 15.00p 15.80p 14.55p 15.00p 28271
31/07/2024 15.25p 15.50p 14.50p 15.00p 91659
30/07/2024 15.00p 15.50p 15.00p 15.25p 205996
29/07/2024 15.00p 15.50p 14.50p 15.00p 57912
26/07/2024 15.00p 15.50p 14.71p 15.00p 49121
25/07/2024 15.00p 15.50p 14.75p 15.00p 197794
24/07/2024 15.00p 15.00p 14.75p 15.00p 110504
23/07/2024 15.00p 15.40p 14.85p 15.00p 42991
22/07/2024 15.00p 15.50p 14.81p 15.00p 24963
19/07/2024 15.00p 15.50p 14.50p 15.40p 291254
18/07/2024 15.00p 15.50p 14.57p 15.00p 1018
17/07/2024 15.00p 15.12p 14.65p 15.05p 157454
16/07/2024 15.25p 15.50p 14.50p 15.00p 190143
15/07/2024 15.25p 15.25p 15.00p 15.25p 111867
12/07/2024 15.00p 15.50p 14.60p 15.25p 288452
11/07/2024 14.00p 15.24p 14.00p 15.00p 480957
10/07/2024 13.75p 14.40p 13.50p 14.00p 58131
09/07/2024 13.75p 14.00p 13.75p 13.75p 104105
08/07/2024 13.75p 13.95p 13.73p 13.75p 88643
05/07/2024 13.75p 14.00p 13.50p 14.00p 244797
04/07/2024 13.75p 14.00p 13.70p 13.75p 3850
03/07/2024 13.75p 14.00p 13.67p 13.75p 30114
02/07/2024 13.75p 14.00p 13.75p 13.75p 36636
01/07/2024 14.25p 14.50p 13.55p 13.75p 293570
28/06/2024 14.25p 14.50p 14.00p 14.25p 65186
27/06/2024 14.25p 14.50p 14.00p 14.25p 72772
26/06/2024 14.75p 15.00p 14.00p 14.50p 212623
25/06/2024 15.25p 15.50p 14.55p 14.75p 165855
24/06/2024 15.25p 15.50p 15.00p 15.25p 3794
21/06/2024 15.25p 15.50p 15.00p 15.25p 77133
20/06/2024 15.25p 15.25p 14.70p 15.25p 14069
19/06/2024 15.25p 15.50p 15.03p 15.25p 162349
18/06/2024 15.25p 15.50p 15.03p 15.25p 15192
17/06/2024 15.25p 15.50p 14.95p 15.25p 6716
14/06/2024 15.75p 16.00p 15.00p 15.25p 313858
13/06/2024 16.25p 16.25p 15.50p 15.75p 124320
12/06/2024 16.25p 16.50p 15.70p 16.25p 156285
11/06/2024 17.00p 17.50p 16.00p 16.25p 156538
10/06/2024 17.00p 17.00p 16.53p 17.00p 21055
07/06/2024 17.00p 17.10p 16.50p 17.00p 24104
06/06/2024 17.00p 17.20p 16.50p 17.00p 63911
05/06/2024 17.50p 18.00p 16.62p 17.00p 218144
04/06/2024 18.00p 18.50p 17.00p 17.50p 198837
03/06/2024 18.00p 18.40p 17.50p 18.00p 180199
31/05/2024 18.00p 18.40p 17.90p 18.00p 31728
30/05/2024 17.75p 18.40p 17.52p 18.00p 1268223
29/05/2024 17.25p 18.15p 17.25p 17.75p 786411

*Close Price adjusted for both dividends and splits