XLON:XSG
Xeros Technology Group Plc Stock Price (Quote)
£1.30
-0.0720 (-5.24%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | £141.16 | £183.01 | Friday, 3rd May 2024 XSG.L stock ended at £1.30. This is 5.24% less than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 3.61% from a day low at £1.30 to a day high of £1.35. |
| 90 days | £141.16 | £227.30 | |
| 52 weeks | £84.73 | £227.30 |
| Date | Open | High | Low | Close | Volume |
| May 03, 2024 | £1.35 | £1.35 | £1.30 | £1.30 | 1 089 885 |
| May 02, 2024 | £1.45 | £1.45 | £1.30 | £1.38 | 101 978 |
| May 01, 2024 | £1.42 | £1.42 | £1.35 | £1.38 | 23 096 |
| Apr 30, 2024 | £1.32 | £1.42 | £1.32 | £1.38 | 289 258 |
| Apr 29, 2024 | £1.37 | £1.42 | £1.30 | £1.38 | 661 132 |
| Apr 26, 2024 | £1.39 | £1.41 | £1.21 | £1.38 | 2 307 715 |
| Apr 25, 2024 | £1.44 | £1.51 | £1.36 | £1.40 | 706 652 |
| Apr 24, 2024 | £1.41 | £1.50 | £1.35 | £1.40 | 356 925 |
| Apr 23, 2024 | £1.44 | £1.44 | £1.41 | £1.41 | 201 365 |
| Apr 22, 2024 | £1.49 | £1.49 | £1.41 | £1.49 | 27 103 |
| Apr 19, 2024 | £1.44 | £1.45 | £1.40 | £1.45 | 823 091 |
| Apr 18, 2024 | £1.32 | £1.43 | £1.32 | £1.43 | 324 050 |
| Apr 17, 2024 | £1.49 | £1.49 | £1.30 | £1.40 | 1 184 627 |
| Apr 16, 2024 | £1.40 | £1.40 | £1.40 | £1.40 | 143 368 |
| Apr 15, 2024 | £1.25 | £1.54 | £1.25 | £1.40 | 523 730 |
| Apr 12, 2024 | £1.39 | £1.45 | £1.20 | £1.34 | 4 147 554 |
| Apr 11, 2024 | £1.43 | £1.45 | £1.40 | £1.43 | 1 259 915 |
| Apr 10, 2024 | £1.50 | £1.50 | £1.45 | £1.45 | 578 171 |
| Apr 09, 2024 | £1.70 | £1.70 | £1.70 | £1.70 | 100 |
| Apr 08, 2024 | £1.52 | £1.73 | £1.50 | £1.60 | 600 926 |
| Apr 05, 2024 | £1.64 | £1.70 | £1.50 | £1.52 | 4 777 953 |
| Apr 04, 2024 | £1.89 | £1.89 | £1.80 | £1.85 | 26 994 |
| Apr 03, 2024 | £1.80 | £2.00 | £1.80 | £1.85 | 277 565 |
| Apr 02, 2024 | £2.10 | £2.10 | £2.10 | £2.10 | 0 |
| Mar 28, 2024 | £2.00 | £2.10 | £2.00 | £2.10 | 306 |
