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
24/04/2023 157.00p 157.00p 151.50p 155.00p 16105
21/04/2023 152.00p 158.00p 152.00p 155.00p 40353
20/04/2023 156.00p 156.50p 153.00p 155.00p 1085472
19/04/2023 157.00p 159.50p 156.25p 156.25p 128377
18/04/2023 157.00p 159.50p 153.25p 157.00p 262966
17/04/2023 160.50p 163.00p 154.50p 154.50p 58701
14/04/2023 162.00p 162.00p 158.50p 160.00p 132847
13/04/2023 162.00p 163.00p 159.50p 159.50p 140887
12/04/2023 160.50p 162.20p 160.00p 160.50p 1664481
11/04/2023 159.50p 163.00p 159.50p 160.50p 39985
06/04/2023 158.50p 163.00p 158.50p 160.00p 132727
05/04/2023 161.00p 163.00p 158.50p 160.00p 71525
04/04/2023 160.00p 160.00p 158.00p 159.00p 105141
03/04/2023 160.00p 161.95p 159.75p 160.00p 37208
31/03/2023 162.00p 163.00p 158.00p 160.00p 281393
30/03/2023 160.50p 163.00p 155.50p 162.00p 26992
29/03/2023 161.50p 162.25p 152.00p 160.00p 856463
28/03/2023 161.00p 161.50p 154.85p 161.00p 53585
27/03/2023 159.00p 160.50p 152.60p 160.50p 162103
24/03/2023 155.50p 158.50p 152.00p 155.00p 21782
23/03/2023 157.00p 159.25p 151.00p 156.00p 2036799
22/03/2023 155.50p 161.50p 155.50p 157.00p 611884
21/03/2023 150.00p 156.18p 150.00p 150.00p 5244
20/03/2023 150.00p 156.03p 147.00p 148.00p 113398
17/03/2023 154.00p 158.80p 150.00p 150.00p 33316
16/03/2023 156.00p 158.50p 153.50p 153.50p 1346
15/03/2023 163.00p 163.07p 151.03p 152.00p 157009
14/03/2023 161.50p 167.50p 160.50p 163.00p 374477
13/03/2023 162.50p 167.00p 162.00p 162.00p 57545
10/03/2023 162.50p 167.46p 162.00p 162.00p 74386
09/03/2023 164.00p 166.00p 164.00p 164.50p 13478
08/03/2023 165.00p 167.35p 164.55p 165.00p 59377
07/03/2023 167.50p 167.50p 164.25p 166.50p 197071
06/03/2023 165.00p 167.50p 163.90p 166.50p 348305
03/03/2023 163.00p 168.00p 163.00p 168.00p 6480
02/03/2023 165.00p 167.50p 161.50p 164.50p 33992
01/03/2023 165.00p 167.00p 161.50p 163.00p 325386
28/02/2023 163.00p 163.00p 161.00p 161.00p 13491
27/02/2023 165.00p 165.00p 159.40p 163.00p 114358
24/02/2023 160.50p 167.00p 160.00p 161.00p 183828
23/02/2023 159.50p 161.90p 159.50p 161.00p 287138
22/02/2023 160.00p 165.50p 158.50p 165.00p 28059
21/02/2023 161.00p 164.82p 158.70p 160.00p 19873
20/02/2023 165.00p 165.17p 163.00p 164.00p 67615
17/02/2023 164.50p 165.94p 162.50p 165.00p 48408
16/02/2023 165.00p 167.50p 162.66p 165.00p 4941
15/02/2023 164.00p 164.40p 160.00p 160.00p 17027
14/02/2023 163.50p 164.50p 159.43p 163.00p 69902
13/02/2023 162.00p 168.00p 159.50p 159.50p 486120
10/02/2023 164.00p 165.00p 160.50p 162.00p 3352
09/02/2023 165.00p 168.00p 160.50p 164.25p 9739
08/02/2023 163.00p 164.40p 160.50p 161.00p 22004
07/02/2023 165.00p 165.00p 160.50p 162.75p 22400
06/02/2023 165.00p 165.00p 160.70p 165.00p 623760
03/02/2023 161.00p 163.80p 161.00p 161.00p 333813
02/02/2023 162.50p 165.00p 161.40p 163.50p 28728
01/02/2023 165.00p 165.00p 160.50p 162.00p 2059
31/01/2023 161.00p 164.00p 161.00p 161.00p 1363449
30/01/2023 165.00p 165.00p 160.05p 165.00p 17332
27/01/2023 163.00p 165.00p 160.00p 163.00p 29799
26/01/2023 163.50p 165.50p 159.78p 160.50p 17677
25/01/2023 163.00p 163.00p 160.50p 163.00p 164025
24/01/2023 163.00p 164.00p 159.50p 159.50p 783722
23/01/2023 162.50p 164.75p 159.00p 161.00p 1101471
20/01/2023 160.50p 165.66p 160.00p 160.00p 77923
19/01/2023 161.50p 165.00p 159.50p 162.00p 101942
18/01/2023 160.50p 164.50p 159.50p 161.50p 156547
17/01/2023 160.00p 166.19p 158.00p 161.00p 142620
16/01/2023 162.00p 162.00p 158.00p 160.00p 418801
13/01/2023 151.50p 164.00p 151.43p 162.00p 386031
12/01/2023 150.50p 153.50p 148.50p 150.50p 221645
11/01/2023 144.50p 152.00p 144.50p 150.50p 138351
10/01/2023 147.00p 148.00p 145.00p 146.50p 77410
09/01/2023 144.50p 148.50p 142.50p 145.50p 53168
06/01/2023 143.50p 147.50p 140.00p 144.50p 587257
05/01/2023 144.00p 146.20p 140.85p 144.00p 45948
04/01/2023 140.00p 147.50p 140.00p 144.00p 97145
03/01/2023 138.00p 144.50p 138.00p 141.00p 51983
30/12/2022 139.00p 143.30p 139.00p 139.00p 12348
29/12/2022 139.50p 144.50p 139.50p 142.00p 33659
28/12/2022 143.50p 147.50p 139.00p 139.00p 146971
23/12/2022 138.00p 147.05p 138.00p 140.25p 5986
22/12/2022 140.00p 146.33p 138.00p 140.00p 138121
21/12/2022 144.00p 147.50p 140.00p 141.00p 37574
20/12/2022 141.00p 147.50p 140.00p 140.50p 101173
19/12/2022 141.50p 147.50p 141.00p 144.50p 29297
16/12/2022 142.50p 143.00p 140.00p 140.00p 71521
15/12/2022 140.00p 147.13p 140.00p 146.00p 4267
14/12/2022 144.00p 144.00p 140.00p 140.00p 14229
13/12/2022 140.00p 141.00p 140.00p 140.50p 28726
12/12/2022 146.50p 147.50p 140.00p 140.00p 78334
09/12/2022 140.50p 144.00p 140.00p 142.50p 660728
08/12/2022 140.00p 147.50p 140.00p 144.00p 17758
07/12/2022 140.00p 141.50p 139.00p 140.00p 81447
06/12/2022 140.00p 144.00p 139.75p 141.00p 59056
05/12/2022 142.00p 142.00p 138.00p 140.50p 76701
02/12/2022 138.50p 142.00p 138.00p 138.50p 30270
01/12/2022 141.50p 141.50p 138.50p 139.50p 135152
30/11/2022 144.50p 146.00p 138.00p 146.00p 141907
29/11/2022 141.50p 141.50p 137.00p 137.00p 124777
28/11/2022 140.00p 142.88p 136.00p 138.00p 66092
25/11/2022 133.50p 142.00p 133.50p 142.00p 118692
24/11/2022 131.00p 137.22p 130.50p 132.00p 135036
23/11/2022 127.00p 134.50p 127.00p 134.50p 33897
22/11/2022 129.00p 130.00p 127.00p 130.00p 370636
21/11/2022 128.50p 132.00p 127.00p 130.00p 4376
18/11/2022 130.00p 130.00p 128.70p 129.50p 12982
17/11/2022 131.00p 131.50p 129.50p 129.50p 677878
16/11/2022 131.00p 132.50p 125.50p 125.50p 378569
15/11/2022 134.50p 134.50p 128.50p 134.50p 1639
14/11/2022 130.00p 132.50p 128.14p 132.50p 76469
11/11/2022 129.50p 131.12p 125.00p 131.00p 56604
10/11/2022 125.00p 129.50p 123.50p 129.00p 968981
09/11/2022 120.50p 126.50p 120.50p 125.00p 714415
08/11/2022 123.50p 125.00p 122.00p 124.00p 98494
07/11/2022 123.50p 125.50p 122.00p 123.50p 283945
04/11/2022 122.00p 124.00p 119.50p 121.00p 129731
03/11/2022 118.00p 120.75p 117.00p 119.00p 94820
02/11/2022 120.50p 125.50p 117.50p 117.50p 699582
01/11/2022 120.00p 125.50p 118.50p 120.00p 106839
31/10/2022 125.00p 125.50p 118.00p 119.00p 286506
28/10/2022 124.00p 125.00p 121.50p 122.50p 68273
27/10/2022 126.50p 126.50p 123.50p 125.25p 68137
26/10/2022 124.00p 126.00p 123.00p 123.00p 160658
25/10/2022 124.00p 127.00p 124.00p 124.00p 24673
24/10/2022 126.00p 126.90p 124.50p 125.00p 8363
21/10/2022 125.50p 127.40p 124.00p 124.00p 251609
20/10/2022 131.00p 135.00p 124.50p 125.00p 1257837
19/10/2022 125.50p 134.50p 125.50p 128.00p 151792
18/10/2022 128.00p 131.00p 127.00p 128.00p 52044
17/10/2022 129.50p 131.50p 126.00p 130.00p 142372
14/10/2022 124.50p 128.82p 124.50p 126.00p 125769
13/10/2022 125.50p 127.00p 125.00p 125.00p 15212
12/10/2022 127.50p 130.50p 126.16p 129.25p 19662
11/10/2022 126.50p 131.00p 125.50p 127.50p 468706
10/10/2022 129.00p 129.00p 125.00p 126.00p 54917
07/10/2022 124.00p 130.10p 123.50p 129.00p 839090
06/10/2022 129.50p 129.50p 125.00p 125.00p 63996
05/10/2022 127.50p 128.00p 124.00p 125.00p 190712
04/10/2022 127.50p 127.50p 123.00p 125.00p 1750468
03/10/2022 124.00p 124.25p 122.13p 124.00p 82794
30/09/2022 124.00p 128.00p 123.00p 128.00p 109503
29/09/2022 124.00p 125.50p 123.50p 124.00p 989325
28/09/2022 122.50p 124.50p 118.00p 124.50p 181607
27/09/2022 124.50p 126.50p 122.00p 122.00p 367844
26/09/2022 128.50p 130.50p 124.50p 124.50p 151966
23/09/2022 128.00p 134.00p 125.50p 129.50p 496879
22/09/2022 125.50p 128.00p 125.00p 128.00p 1401573
21/09/2022 122.00p 129.53p 122.00p 126.00p 411669
20/09/2022 126.00p 126.00p 120.00p 121.00p 549142
16/09/2022 122.50p 123.00p 119.50p 123.00p 187591
15/09/2022 116.50p 122.50p 116.50p 120.00p 479645
14/09/2022 117.00p 126.00p 114.50p 114.50p 801152
13/09/2022 131.00p 132.50p 117.00p 117.00p 240661
12/09/2022 129.50p 134.00p 129.00p 129.00p 18340
09/09/2022 132.00p 134.50p 129.00p 129.00p 39003
08/09/2022 137.50p 138.50p 129.50p 129.50p 275968
07/09/2022 134.00p 139.05p 137.50p 137.50p 170
06/09/2022 134.00p 138.30p 133.50p 136.00p 3243080
05/09/2022 133.50p 137.00p 133.50p 136.75p 5732
02/09/2022 136.00p 138.50p 132.08p 135.00p 197699
01/09/2022 139.50p 139.50p 135.50p 136.00p 104803
31/08/2022 135.50p 140.00p 135.19p 140.00p 85563
30/08/2022 136.50p 140.00p 134.50p 134.50p 81200
26/08/2022 138.00p 142.00p 137.50p 141.00p 162439
25/08/2022 135.50p 139.10p 134.50p 138.00p 97771
24/08/2022 141.50p 142.26p 136.22p 140.00p 97399
23/08/2022 139.50p 145.00p 137.50p 141.00p 165227
22/08/2022 141.50p 143.52p 140.00p 142.00p 133372
19/08/2022 140.00p 142.50p 140.00p 142.00p 12042
18/08/2022 142.50p 143.10p 141.50p 142.50p 28011
17/08/2022 143.50p 144.46p 140.50p 144.00p 40423
16/08/2022 144.50p 147.00p 141.75p 144.50p 1074791
15/08/2022 148.00p 148.00p 141.13p 145.00p 99995
12/08/2022 148.00p 151.00p 145.00p 147.50p 105095
11/08/2022 149.00p 151.90p 147.35p 148.50p 45158
10/08/2022 149.00p 154.00p 145.14p 150.00p 42623
09/08/2022 149.00p 151.75p 147.50p 149.50p 717279
08/08/2022 149.50p 154.00p 145.00p 145.00p 51158
05/08/2022 154.00p 154.00p 145.93p 146.00p 612534
04/08/2022 149.50p 151.00p 149.00p 150.50p 276470
03/08/2022 148.50p 150.00p 144.80p 150.00p 316814
02/08/2022 145.00p 149.64p 144.50p 147.00p 190777
01/08/2022 145.00p 148.50p 144.50p 147.00p 487553
29/07/2022 143.00p 147.00p 140.50p 147.00p 370930
28/07/2022 135.50p 144.50p 135.00p 143.00p 105993
27/07/2022 135.50p 140.00p 133.00p 135.50p 249840
26/07/2022 137.00p 141.00p 134.00p 141.00p 351314
25/07/2022 134.50p 135.50p 134.50p 134.50p 48618
22/07/2022 135.00p 136.00p 135.00p 135.00p 34917
21/07/2022 135.00p 136.00p 135.00p 136.00p 13824
20/07/2022 134.50p 137.00p 131.00p 135.00p 6412829
19/07/2022 130.50p 133.50p 130.50p 132.00p 61082
18/07/2022 131.00p 134.50p 130.50p 130.50p 97550
15/07/2022 131.00p 134.50p 127.50p 131.50p 314489
14/07/2022 132.50p 133.00p 130.00p 130.75p 1127880
13/07/2022 127.00p 133.50p 127.00p 130.00p 258547
12/07/2022 125.50p 130.00p 125.50p 127.50p 63151
11/07/2022 128.00p 130.00p 124.50p 128.00p 1694668
08/07/2022 131.00p 133.50p 128.00p 128.00p 51130

*Close Price adjusted for both dividends and splits