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
02/04/2025 378.00p 382.25p 360.00p 379.50p 368102
01/04/2025 358.00p 379.50p 358.00p 379.50p 161731
31/03/2025 377.00p 384.00p 369.00p 375.00p 366106
28/03/2025 376.00p 384.00p 368.00p 380.00p 841629
27/03/2025 379.00p 383.00p 367.00p 377.00p 367628
26/03/2025 371.00p 379.25p 366.00p 379.00p 225892
25/03/2025 352.00p 385.00p 352.00p 371.00p 192552
24/03/2025 382.00p 382.00p 367.00p 370.00p 134123
21/03/2025 368.00p 377.00p 367.00p 370.00p 541503
20/03/2025 381.00p 381.00p 370.00p 375.00p 366919
19/03/2025 368.00p 376.00p 368.00p 376.00p 211127
18/03/2025 370.00p 376.00p 367.00p 370.00p 405351
17/03/2025 368.00p 373.00p 364.00p 370.00p 1323629
14/03/2025 365.00p 366.00p 357.00p 366.00p 208487
13/03/2025 353.00p 361.50p 353.00p 359.00p 2721971
12/03/2025 356.00p 364.00p 356.00p 360.00p 278629
11/03/2025 365.00p 369.00p 360.00p 360.00p 492436
10/03/2025 370.00p 374.00p 364.00p 365.00p 1722900
07/03/2025 371.00p 371.00p 365.00p 371.00p 454068
06/03/2025 360.00p 378.00p 360.00p 372.00p 249034
05/03/2025 380.00p 380.00p 370.00p 374.00p 254402
04/03/2025 380.00p 380.00p 367.50p 371.00p 473989
03/03/2025 370.00p 377.00p 366.00p 375.00p 414790
28/02/2025 376.00p 409.04p 369.00p 370.00p 1185869
27/02/2025 395.00p 395.00p 377.00p 380.00p 316901
26/02/2025 385.00p 389.00p 383.00p 383.00p 258685
25/02/2025 386.00p 391.00p 383.00p 383.00p 838505
24/02/2025 393.00p 402.00p 383.00p 385.00p 1030523
21/02/2025 401.00p 409.04p 389.00p 389.00p 643690
20/02/2025 410.00p 414.00p 394.00p 398.00p 595890
19/02/2025 390.00p 408.10p 390.00p 406.00p 596002
18/02/2025 403.00p 410.00p 398.68p 405.00p 729359
17/02/2025 390.00p 404.00p 385.00p 404.00p 1501674
14/02/2025 373.00p 397.00p 365.00p 390.00p 3388795
13/02/2025 345.00p 351.00p 343.00p 347.00p 3758739
12/02/2025 355.00p 359.00p 349.00p 350.00p 1534002
11/02/2025 358.00p 362.00p 351.00p 355.00p 2582144
10/02/2025 365.00p 365.00p 349.00p 358.00p 366505
07/02/2025 351.00p 353.00p 348.00p 351.00p 164995
06/02/2025 350.00p 356.00p 344.00p 351.00p 324417
05/02/2025 341.00p 350.00p 341.00p 350.00p 216676
04/02/2025 350.00p 350.00p 342.00p 344.00p 183931
03/02/2025 346.00p 349.00p 341.00p 345.00p 164124
31/01/2025 330.00p 349.00p 330.00p 348.00p 520473
30/01/2025 343.00p 347.00p 342.00p 345.00p 2158595
29/01/2025 345.00p 347.00p 340.00p 343.00p 325893
28/01/2025 341.00p 346.00p 338.00p 345.00p 507559
27/01/2025 330.00p 344.00p 330.00p 340.00p 474050
24/01/2025 340.00p 344.00p 337.00p 343.00p 252709
23/01/2025 336.00p 344.00p 336.00p 340.00p 2032272
22/01/2025 330.00p 339.00p 330.00p 337.00p 2270298
21/01/2025 340.00p 340.00p 332.00p 333.00p 339274
20/01/2025 330.00p 337.00p 330.00p 332.00p 331124
17/01/2025 334.00p 340.00p 332.00p 333.00p 450901
16/01/2025 332.00p 341.00p 318.14p 337.00p 1577655
15/01/2025 323.00p 331.21p 321.00p 331.00p 376524
14/01/2025 320.00p 325.50p 313.00p 322.00p 384300
13/01/2025 310.00p 317.00p 310.00p 317.00p 2787091
10/01/2025 326.00p 328.00p 313.00p 313.00p 1117835
09/01/2025 324.00p 325.00p 318.00p 325.00p 2732220
08/01/2025 329.00p 333.00p 323.68p 327.00p 529990
07/01/2025 340.00p 344.00p 328.00p 329.00p 3297120
06/01/2025 348.00p 350.00p 341.00p 342.00p 411396
03/01/2025 334.00p 346.88p 334.00p 346.00p 423215
02/01/2025 350.00p 350.00p 337.00p 342.00p 132505
31/12/2024 334.00p 344.00p 334.00p 341.00p 87164
30/12/2024 355.00p 355.00p 335.00p 340.00p 197262
27/12/2024 340.00p 348.00p 340.00p 344.00p 229763
24/12/2024 340.00p 350.00p 340.00p 349.00p 126648
23/12/2024 355.00p 355.00p 342.00p 344.00p 276566
20/12/2024 347.00p 351.00p 343.00p 346.00p 2125397
19/12/2024 360.00p 360.00p 343.00p 350.00p 687889
18/12/2024 347.00p 354.00p 345.00p 348.00p 1125689
17/12/2024 348.00p 356.00p 348.00p 350.00p 208318
16/12/2024 357.00p 357.00p 352.00p 354.00p 318470
13/12/2024 348.00p 355.00p 348.00p 352.00p 2682438
12/12/2024 349.00p 358.00p 349.00p 354.00p 2709393
11/12/2024 357.00p 359.00p 348.68p 350.00p 471312
10/12/2024 357.00p 358.00p 353.00p 355.00p 193638
09/12/2024 363.00p 366.34p 351.00p 356.00p 2545747
06/12/2024 353.00p 363.00p 351.16p 363.00p 2153398
05/12/2024 353.00p 354.00p 350.70p 352.00p 950561
04/12/2024 355.00p 356.00p 352.00p 353.00p 515020
03/12/2024 354.00p 357.00p 352.00p 354.00p 2749943
02/12/2024 361.00p 362.00p 352.00p 354.00p 222269
29/11/2024 360.00p 366.00p 358.00p 360.00p 3200699
28/11/2024 376.00p 376.00p 364.00p 365.00p 173202
27/11/2024 370.00p 370.00p 358.10p 365.00p 334912
26/11/2024 371.00p 374.00p 358.77p 360.00p 401652
25/11/2024 362.00p 374.00p 357.84p 372.00p 1491206
22/11/2024 360.00p 360.00p 351.50p 358.00p 645960
21/11/2024 358.00p 369.00p 346.00p 357.00p 1277575
20/11/2024 363.00p 363.00p 356.00p 358.00p 287901
19/11/2024 357.00p 360.00p 355.00p 359.00p 350444
18/11/2024 360.00p 364.00p 355.00p 357.00p 585555
15/11/2024 360.00p 365.40p 357.00p 360.00p 254355
14/11/2024 361.00p 364.00p 359.00p 360.00p 539960
13/11/2024 375.00p 375.00p 358.00p 361.00p 380232
12/11/2024 366.00p 377.00p 355.00p 364.00p 533463
11/11/2024 360.00p 363.00p 350.00p 363.00p 280517
08/11/2024 368.00p 368.00p 348.00p 351.00p 182683
07/11/2024 349.00p 357.00p 349.00p 354.00p 276994
06/11/2024 360.00p 360.00p 350.00p 355.00p 264926
05/11/2024 355.00p 361.00p 352.00p 352.00p 266001
04/11/2024 359.00p 364.00p 355.00p 360.00p 332760
01/11/2024 359.00p 363.00p 354.00p 358.00p 444459
31/10/2024 368.00p 368.00p 354.00p 358.00p 403714
30/10/2024 350.00p 361.64p 350.00p 357.00p 372799
29/10/2024 350.00p 362.50p 350.00p 356.00p 2443742
28/10/2024 356.00p 358.00p 352.00p 353.00p 152692
25/10/2024 374.00p 374.00p 353.00p 353.00p 375151
24/10/2024 350.00p 369.00p 350.00p 362.00p 174989
23/10/2024 366.00p 366.00p 357.00p 362.00p 328564
22/10/2024 345.00p 362.00p 345.00p 359.00p 285099
21/10/2024 366.00p 366.00p 352.00p 356.00p 395403
18/10/2024 356.00p 363.00p 352.00p 363.00p 354023
17/10/2024 356.00p 359.03p 349.00p 359.00p 1298408
16/10/2024 317.00p 355.00p 311.94p 354.00p 2137200
15/10/2024 310.00p 310.00p 304.00p 308.00p 213901
14/10/2024 297.00p 307.00p 294.00p 303.00p 831746
11/10/2024 309.00p 309.00p 303.00p 303.00p 262280
10/10/2024 303.00p 307.00p 303.00p 304.00p 212763
09/10/2024 299.00p 306.00p 294.61p 305.00p 821747
08/10/2024 295.00p 297.00p 293.00p 296.00p 1927292
07/10/2024 292.00p 296.00p 287.61p 295.00p 410779
04/10/2024 298.00p 298.00p 285.00p 292.00p 560321
03/10/2024 285.00p 289.00p 282.00p 288.00p 616575
02/10/2024 288.00p 288.00p 283.00p 284.00p 10006059
01/10/2024 286.00p 293.00p 283.20p 287.00p 513998
30/09/2024 297.00p 298.00p 288.44p 289.00p 461805
27/09/2024 295.00p 298.00p 292.00p 297.00p 7365200
26/09/2024 294.00p 294.00p 290.50p 293.00p 5887220
25/09/2024 291.00p 292.00p 287.20p 291.00p 678803
24/09/2024 291.00p 293.00p 287.00p 287.00p 304875
23/09/2024 295.00p 295.00p 290.00p 290.00p 326312
20/09/2024 290.00p 298.00p 290.00p 294.00p 835634
19/09/2024 290.00p 295.00p 290.00p 294.00p 509304
18/09/2024 298.00p 298.00p 290.00p 290.00p 304026
17/09/2024 295.00p 303.00p 291.00p 298.00p 3319267
16/09/2024 295.00p 295.00p 291.00p 294.00p 1721871
13/09/2024 295.00p 295.00p 291.25p 293.00p 575213
12/09/2024 290.00p 295.00p 290.00p 295.00p 12464595
11/09/2024 294.00p 298.80p 288.00p 290.00p 2138182
10/09/2024 290.00p 298.00p 290.00p 293.00p 322378
09/09/2024 290.00p 298.00p 290.00p 294.00p 284660
06/09/2024 290.00p 298.00p 290.00p 293.00p 184863
05/09/2024 290.00p 300.02p 290.00p 298.00p 295708
04/09/2024 303.00p 305.00p 292.00p 303.00p 440631
03/09/2024 294.00p 305.00p 288.00p 292.00p 976811
02/09/2024 315.00p 315.00p 292.87p 296.00p 961893
30/08/2024 314.00p 314.00p 302.94p 303.00p 8656334
29/08/2024 301.00p 307.00p 299.73p 306.00p 350069
28/08/2024 322.00p 322.00p 302.00p 303.00p 281658
27/08/2024 309.00p 310.00p 302.00p 307.00p 259004
23/08/2024 320.00p 320.00p 303.33p 306.00p 266641
22/08/2024 316.00p 320.16p 305.00p 305.00p 684240
21/08/2024 318.00p 321.18p 307.00p 320.00p 3350584
20/08/2024 317.00p 323.00p 311.00p 311.00p 172269
19/08/2024 315.00p 323.00p 311.00p 320.00p 1073147
16/08/2024 322.00p 323.00p 319.00p 319.00p 550686
15/08/2024 322.00p 325.00p 315.00p 320.00p 817163
14/08/2024 320.00p 321.00p 319.00p 320.00p 468421
13/08/2024 313.00p 327.00p 313.00p 320.00p 582257
12/08/2024 301.00p 316.00p 301.00p 316.00p 1086058
09/08/2024 310.00p 314.00p 306.00p 312.00p 248280
08/08/2024 304.00p 309.00p 300.00p 305.00p 283442
07/08/2024 309.00p 313.00p 307.00p 309.00p 169886
06/08/2024 313.00p 313.00p 301.00p 306.00p 461366
05/08/2024 314.00p 314.00p 289.72p 301.00p 653056
02/08/2024 314.00p 315.00p 306.00p 311.00p 1323658
01/08/2024 322.00p 322.00p 315.00p 318.00p 225787
31/07/2024 330.00p 330.00p 320.36p 323.00p 2421741
30/07/2024 316.00p 324.00p 314.00p 320.00p 1180555
29/07/2024 323.00p 327.00p 315.00p 315.00p 475605
26/07/2024 317.00p 325.00p 317.00p 320.00p 421237
25/07/2024 318.00p 328.00p 316.00p 317.00p 1075066
24/07/2024 322.00p 322.00p 317.50p 320.00p 431487
23/07/2024 318.00p 330.00p 318.00p 321.00p 933155
22/07/2024 329.00p 329.00p 322.00p 324.00p 6414960
19/07/2024 340.00p 340.00p 322.00p 328.00p 1076682
18/07/2024 316.00p 337.00p 316.00p 329.00p 1265488
17/07/2024 327.00p 329.00p 320.00p 325.00p 515907
16/07/2024 333.00p 333.00p 322.00p 323.00p 1231680
15/07/2024 330.00p 330.00p 318.00p 323.00p 439249
12/07/2024 324.00p 330.00p 316.60p 320.00p 249150
11/07/2024 310.00p 323.00p 310.00p 323.00p 363617
10/07/2024 319.00p 324.00p 314.00p 320.00p 1332748
09/07/2024 320.00p 323.50p 311.00p 314.00p 448170
08/07/2024 326.00p 334.00p 322.00p 322.00p 436047
05/07/2024 320.00p 330.00p 302.00p 326.00p 2452481
04/07/2024 320.00p 321.00p 310.00p 312.00p 617443
03/07/2024 325.00p 325.80p 304.00p 313.00p 3263518
02/07/2024 314.00p 319.00p 308.00p 317.00p 580789
01/07/2024 300.00p 318.50p 300.00p 316.00p 5846016
28/06/2024 297.00p 304.00p 296.69p 299.00p 590155
27/06/2024 297.00p 300.00p 294.04p 296.00p 680075
26/06/2024 299.00p 306.00p 294.00p 294.00p 1626697
25/06/2024 297.00p 300.00p 288.00p 300.00p 417051
24/06/2024 294.00p 295.00p 286.00p 291.00p 1189216
21/06/2024 283.00p 291.26p 283.00p 290.00p 5114208

*Close Price adjusted for both dividends and splits