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
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
20/06/2024 279.00p 294.00p 278.00p 283.00p 302766
19/06/2024 284.00p 284.00p 270.00p 270.00p 192503
18/06/2024 270.00p 282.00p 270.00p 277.00p 106165
17/06/2024 259.00p 279.00p 258.00p 275.00p 889708
14/06/2024 262.00p 262.00p 255.00p 261.00p 124127
13/06/2024 265.00p 267.00p 261.00p 263.00p 125078
12/06/2024 260.00p 270.00p 257.00p 264.00p 292542
11/06/2024 263.00p 274.00p 259.04p 263.00p 317508
10/06/2024 269.00p 272.00p 260.00p 264.00p 211081
07/06/2024 274.00p 274.00p 270.00p 273.00p 163742
06/06/2024 264.00p 277.00p 262.00p 274.00p 362030
05/06/2024 256.00p 267.00p 256.00p 263.00p 365219
04/06/2024 270.00p 270.00p 258.00p 260.00p 99633
03/06/2024 267.00p 269.00p 253.00p 266.00p 133344
31/05/2024 267.00p 267.00p 251.00p 253.00p 123898
30/05/2024 251.00p 261.00p 251.00p 257.00p 114792
29/05/2024 255.00p 264.00p 254.00p 258.00p 300458
28/05/2024 264.00p 264.00p 257.60p 259.00p 83360
24/05/2024 265.00p 265.00p 256.50p 265.00p 137471
23/05/2024 265.00p 271.45p 261.00p 264.00p 260350
22/05/2024 264.00p 265.00p 256.00p 265.00p 134203
21/05/2024 260.00p 264.35p 255.00p 262.00p 232645
20/05/2024 260.00p 262.20p 248.00p 260.00p 186056
17/05/2024 260.00p 260.00p 250.00p 252.00p 137889
16/05/2024 265.00p 265.00p 254.00p 254.00p 88710
15/05/2024 260.00p 262.00p 254.00p 262.00p 101333
14/05/2024 255.00p 260.00p 248.00p 260.00p 1455758
13/05/2024 266.00p 266.00p 248.28p 255.00p 133101
10/05/2024 265.00p 265.00p 257.00p 259.00p 69257
09/05/2024 262.00p 264.00p 255.00p 259.00p 182533
08/05/2024 253.00p 265.00p 253.00p 259.00p 447843
07/05/2024 251.00p 266.00p 251.00p 259.00p 36567
03/05/2024 259.00p 265.00p 252.52p 253.00p 379383
02/05/2024 265.00p 265.00p 249.00p 250.00p 437381
01/05/2024 265.00p 268.00p 256.00p 257.00p 2919458
30/04/2024 258.00p 268.00p 255.00p 265.00p 123561
29/04/2024 259.00p 259.00p 248.00p 259.00p 67281
26/04/2024 250.00p 258.00p 241.00p 255.00p 107979
25/04/2024 259.00p 259.00p 250.00p 254.00p 44848
24/04/2024 250.00p 257.00p 248.00p 252.00p 85830
23/04/2024 250.00p 250.00p 247.00p 250.00p 172854
22/04/2024 248.00p 250.00p 244.25p 250.00p 535458
19/04/2024 242.00p 248.00p 241.00p 246.00p 366797
18/04/2024 248.00p 248.88p 242.00p 243.00p 56567
17/04/2024 269.00p 269.00p 247.00p 247.00p 73764
16/04/2024 256.00p 259.00p 254.00p 256.00p 277865
15/04/2024 253.00p 264.00p 252.30p 259.00p 1314060
12/04/2024 258.00p 268.00p 257.00p 261.00p 302851
11/04/2024 242.00p 259.00p 235.30p 259.00p 1156533
10/04/2024 230.00p 238.00p 227.28p 234.00p 225386
09/04/2024 228.00p 235.00p 227.00p 230.00p 61857
08/04/2024 228.00p 239.00p 226.00p 229.00p 20669
05/04/2024 227.00p 236.00p 226.00p 228.00p 39240
04/04/2024 231.00p 231.20p 227.00p 230.00p 1750620
03/04/2024 229.00p 235.00p 227.00p 233.00p 29550
02/04/2024 231.00p 234.00p 228.20p 230.00p 65307
28/03/2024 231.00p 234.00p 230.00p 231.00p 24756
27/03/2024 230.00p 233.00p 230.00p 233.00p 95779
26/03/2024 239.00p 240.00p 230.00p 230.00p 190383
25/03/2024 237.00p 242.00p 236.00p 240.00p 56534
22/03/2024 227.00p 240.00p 227.00p 240.00p 223677
21/03/2024 228.00p 234.00p 227.00p 229.00p 59325
20/03/2024 229.00p 229.00p 228.00p 227.00p 90759
19/03/2024 229.00p 231.00p 225.00p 228.00p 20538
18/03/2024 230.00p 233.70p 223.70p 230.00p 52100
15/03/2024 226.00p 230.00p 225.00p 230.00p 638157
14/03/2024 227.00p 231.44p 220.00p 227.00p 237153
13/03/2024 230.00p 231.00p 227.00p 227.00p 140238
12/03/2024 231.00p 233.85p 225.00p 231.00p 62885
11/03/2024 239.00p 243.50p 231.00p 231.00p 128203
08/03/2024 242.00p 244.00p 240.00p 240.00p 59594
07/03/2024 243.00p 244.00p 241.00p 241.00p 88020
06/03/2024 232.00p 243.00p 230.00p 240.00p 12461933
05/03/2024 231.00p 234.00p 231.00p 233.00p 99671
04/03/2024 234.00p 234.00p 230.00p 233.00p 847451
01/03/2024 227.00p 235.00p 224.75p 234.00p 413482
29/02/2024 226.00p 231.00p 224.50p 227.00p 176674
28/02/2024 221.00p 226.00p 221.00p 224.00p 437882
27/02/2024 220.00p 222.00p 220.00p 222.00p 306267
26/02/2024 218.00p 222.00p 216.40p 221.00p 129907
23/02/2024 220.00p 221.00p 216.40p 219.00p 30684
22/02/2024 222.00p 223.00p 220.00p 221.00p 108973
21/02/2024 226.00p 226.00p 220.00p 222.00p 50002
20/02/2024 224.00p 227.15p 216.00p 223.00p 213624
19/02/2024 210.00p 230.00p 209.00p 227.00p 223270
16/02/2024 207.00p 209.90p 200.00p 209.00p 1042507
15/02/2024 201.00p 211.00p 201.00p 205.00p 3356849
14/02/2024 201.00p 203.00p 200.00p 200.00p 332000
13/02/2024 196.00p 202.00p 195.00p 200.00p 955773
12/02/2024 201.00p 203.00p 194.65p 197.00p 184112
09/02/2024 202.00p 204.00p 200.00p 201.00p 1538856
08/02/2024 204.00p 205.75p 202.00p 202.00p 675123

*Close Price adjusted for both dividends and splits