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
16/09/2021 151.00p 152.43p 148.30p 151.00p 39019
15/09/2021 150.00p 151.00p 145.50p 147.50p 15289
14/09/2021 149.00p 150.94p 145.00p 147.50p 12261
13/09/2021 146.00p 150.00p 146.00p 149.00p 3763
10/09/2021 145.00p 151.57p 145.00p 147.00p 59590
09/09/2021 150.00p 152.00p 145.00p 147.50p 18232
08/09/2021 148.50p 150.00p 145.91p 149.00p 1875721
07/09/2021 146.50p 150.70p 145.00p 148.00p 332459
06/09/2021 150.00p 152.00p 145.50p 148.00p 1239705
03/09/2021 146.00p 149.00p 146.00p 146.00p 48444
02/09/2021 146.00p 152.00p 146.00p 148.00p 174732
01/09/2021 144.00p 149.50p 140.00p 145.25p 104555
31/08/2021 142.00p 144.00p 139.15p 144.00p 14795
27/08/2021 141.00p 142.50p 139.00p 140.50p 22275
26/08/2021 143.50p 150.50p 141.00p 143.25p 47869
25/08/2021 149.00p 150.00p 143.48p 150.00p 1348730
24/08/2021 143.50p 152.00p 141.00p 145.00p 206156
23/08/2021 145.00p 151.00p 143.50p 143.50p 93911
20/08/2021 149.00p 150.00p 146.47p 149.00p 12940
19/08/2021 150.00p 151.44p 146.47p 146.50p 81113
18/08/2021 147.50p 149.00p 144.00p 147.00p 38219
17/08/2021 145.50p 148.00p 143.00p 148.00p 39269
16/08/2021 145.50p 146.11p 142.75p 142.75p 44579
13/08/2021 145.50p 146.37p 137.00p 141.25p 58118
12/08/2021 144.50p 145.00p 137.50p 145.00p 77718
11/08/2021 145.00p 145.00p 138.97p 145.00p 6439
10/08/2021 144.50p 144.50p 137.00p 144.50p 93696
09/08/2021 138.00p 143.20p 137.00p 137.00p 177069
06/08/2021 147.50p 147.50p 138.00p 138.00p 36736
05/08/2021 148.00p 148.00p 143.38p 148.00p 23476
04/08/2021 148.00p 148.00p 142.00p 148.00p 24925
03/08/2021 148.00p 148.00p 142.60p 145.00p 14012
02/08/2021 141.50p 148.00p 141.50p 145.00p 26532
30/07/2021 145.00p 148.00p 141.50p 147.50p 136546
29/07/2021 142.00p 145.00p 140.00p 144.00p 7936520
28/07/2021 141.00p 143.00p 139.00p 139.00p 14492
27/07/2021 141.50p 143.10p 139.00p 139.50p 78475
26/07/2021 143.00p 143.50p 139.00p 143.50p 146531
23/07/2021 139.50p 141.75p 139.00p 139.00p 22465
22/07/2021 138.00p 143.50p 133.10p 142.00p 72990
21/07/2021 134.00p 138.00p 132.50p 135.25p 65761
20/07/2021 137.50p 137.50p 132.00p 132.00p 1945810
19/07/2021 135.00p 138.00p 132.00p 136.50p 79594
16/07/2021 134.00p 135.00p 132.50p 134.00p 163729
15/07/2021 133.50p 135.00p 132.00p 133.50p 94473
14/07/2021 135.00p 135.00p 133.65p 135.00p 52733
13/07/2021 132.00p 137.50p 132.00p 135.00p 4669757
12/07/2021 134.50p 134.50p 131.00p 132.50p 48707
09/07/2021 130.50p 131.50p 130.00p 131.00p 571751
08/07/2021 130.00p 132.50p 130.00p 132.00p 709265
07/07/2021 131.50p 135.00p 130.00p 131.50p 19706
06/07/2021 134.50p 136.50p 132.00p 135.00p 26064
05/07/2021 135.50p 137.00p 134.00p 134.00p 54279
02/07/2021 136.50p 141.00p 135.20p 137.00p 25471
01/07/2021 140.00p 140.00p 136.50p 138.00p 15169
30/06/2021 140.50p 140.50p 136.50p 138.00p 24806
29/06/2021 138.00p 138.00p 138.00p 138.00p 8744
28/06/2021 137.50p 141.00p 136.00p 141.00p 63994
25/06/2021 142.00p 142.00p 137.26p 138.50p 82313
24/06/2021 137.50p 141.50p 137.00p 137.00p 32875
23/06/2021 139.50p 140.00p 137.09p 138.50p 33905
22/06/2021 137.00p 139.50p 137.00p 138.50p 22592
21/06/2021 139.00p 139.00p 137.40p 139.00p 4005
18/06/2021 140.50p 146.00p 137.00p 137.00p 301981
17/06/2021 142.50p 146.00p 140.50p 142.75p 21818
16/06/2021 144.00p 144.00p 139.50p 141.50p 29756
15/06/2021 141.50p 146.00p 139.68p 144.00p 2106299
14/06/2021 146.50p 150.38p 139.00p 140.00p 871146
11/06/2021 141.00p 148.50p 139.00p 145.50p 58256
10/06/2021 138.50p 141.00p 136.55p 138.00p 52253
09/06/2021 136.00p 137.50p 135.88p 137.50p 33357
08/06/2021 137.50p 138.50p 135.75p 137.75p 22836
07/06/2021 138.00p 138.00p 135.68p 138.00p 17813
04/06/2021 137.50p 137.50p 132.75p 136.00p 32110
03/06/2021 134.00p 138.00p 133.50p 138.00p 127871
02/06/2021 135.50p 137.52p 132.77p 133.50p 82117
01/06/2021 135.00p 135.50p 132.00p 135.50p 21176
28/05/2021 132.00p 135.00p 132.00p 133.00p 466442
27/05/2021 131.00p 135.50p 131.00p 135.50p 79873
26/05/2021 132.00p 134.00p 130.00p 132.50p 1438209
25/05/2021 130.00p 132.00p 129.00p 132.00p 62348
24/05/2021 129.50p 132.00p 129.00p 129.00p 36714
21/05/2021 129.00p 129.68p 127.63p 128.00p 50057
20/05/2021 127.50p 130.00p 127.50p 128.75p 61854
19/05/2021 130.00p 130.00p 127.00p 130.00p 34352
18/05/2021 130.00p 130.00p 128.00p 128.00p 9242
17/05/2021 127.00p 130.00p 127.00p 130.00p 3198
14/05/2021 129.50p 130.00p 127.50p 128.00p 29746
13/05/2021 129.00p 128.25p 128.00p 129.00p 645542
12/05/2021 129.00p 130.00p 128.00p 128.25p 80236
11/05/2021 130.00p 130.00p 127.50p 129.00p 422766
10/05/2021 130.00p 130.00p 127.00p 130.00p 51142
07/05/2021 126.00p 130.00p 126.00p 129.00p 1592125
06/05/2021 123.50p 129.00p 123.38p 129.00p 39589
05/05/2021 124.00p 127.00p 124.00p 127.00p 25328
04/05/2021 123.50p 125.65p 123.50p 125.00p 20627
30/04/2021 123.50p 126.83p 123.00p 123.50p 24836
29/04/2021 124.00p 126.00p 124.00p 124.00p 832129
28/04/2021 125.50p 125.50p 122.15p 124.00p 3390027
27/04/2021 124.00p 124.00p 122.10p 124.00p 2756870
26/04/2021 126.50p 126.50p 122.00p 123.50p 240109
23/04/2021 122.00p 127.30p 122.00p 122.00p 3379001
22/04/2021 121.00p 127.00p 120.91p 127.00p 45555
21/04/2021 121.00p 121.84p 118.63p 119.75p 6988
20/04/2021 121.00p 122.48p 118.00p 118.00p 32507
19/04/2021 121.00p 121.50p 118.80p 121.50p 35088
16/04/2021 118.50p 123.00p 118.00p 121.50p 36301
15/04/2021 119.50p 123.50p 118.52p 121.75p 37834
14/04/2021 120.00p 121.00p 118.00p 118.00p 1556193
13/04/2021 122.50p 123.00p 121.50p 123.00p 21809
12/04/2021 125.00p 125.00p 120.50p 120.50p 16858
09/04/2021 123.00p 125.00p 120.25p 125.00p 231600
08/04/2021 122.50p 122.50p 120.00p 120.00p 85858
07/04/2021 124.50p 124.50p 117.50p 119.00p 75835
06/04/2021 120.50p 123.00p 120.00p 120.00p 69237
01/04/2021 121.50p 122.88p 120.00p 120.00p 69076
31/03/2021 120.50p 124.28p 120.00p 122.50p 99115
30/03/2021 124.50p 124.50p 120.00p 120.00p 112357
29/03/2021 122.50p 124.28p 121.00p 122.50p 276780
26/03/2021 122.50p 124.00p 122.03p 123.25p 212416
25/03/2021 122.50p 123.20p 121.00p 122.75p 779122
24/03/2021 122.50p 124.50p 120.00p 121.00p 117525
23/03/2021 122.00p 128.50p 122.00p 125.50p 23758
22/03/2021 129.00p 129.00p 122.50p 128.50p 37457
19/03/2021 123.00p 127.50p 123.00p 124.50p 46193
18/03/2021 125.00p 129.50p 123.00p 125.00p 36274
17/03/2021 127.00p 129.50p 125.50p 128.50p 1042706
16/03/2021 125.50p 130.00p 125.50p 129.00p 23242
15/03/2021 129.50p 130.00p 125.50p 130.00p 72710
12/03/2021 122.50p 130.00p 122.50p 128.00p 27378
11/03/2021 122.50p 128.00p 122.50p 128.00p 52643
10/03/2021 130.00p 130.00p 125.00p 125.00p 13252
09/03/2021 129.00p 129.00p 124.00p 125.50p 36258
08/03/2021 129.00p 129.00p 122.00p 124.00p 256706
05/03/2021 122.50p 130.00p 122.00p 122.00p 1320702
04/03/2021 130.00p 130.00p 125.00p 125.00p 2251987
03/03/2021 129.00p 130.00p 129.00p 130.00p 32994
02/03/2021 122.50p 129.00p 122.50p 129.00p 13590
01/03/2021 125.00p 129.00p 123.40p 129.00p 41291
26/02/2021 123.50p 127.63p 120.49p 121.00p 38742
25/02/2021 128.50p 128.50p 126.50p 127.00p 371753
24/02/2021 129.00p 129.00p 123.00p 125.00p 203907
23/02/2021 130.00p 130.00p 127.00p 129.00p 54518
22/02/2021 126.00p 130.00p 126.00p 130.00p 36257
19/02/2021 129.00p 129.00p 125.50p 125.50p 20991
18/02/2021 132.00p 132.00p 125.50p 125.50p 46852
17/02/2021 128.50p 132.00p 125.50p 129.00p 57766
16/02/2021 126.50p 129.00p 125.50p 129.00p 39799
15/02/2021 128.00p 132.93p 126.00p 127.00p 3633767
12/02/2021 128.50p 132.00p 128.50p 132.00p 580969
11/02/2021 128.50p 131.00p 128.50p 130.00p 817440
10/02/2021 130.00p 130.00p 127.70p 129.50p 409125
09/02/2021 121.50p 129.50p 121.50p 127.50p 1869729
08/02/2021 122.50p 122.50p 116.86p 121.00p 168569
05/02/2021 118.50p 120.50p 115.50p 120.50p 5684930
04/02/2021 123.00p 123.00p 115.00p 115.00p 11897197
03/02/2021 123.00p 123.00p 117.55p 118.00p 27991
02/02/2021 122.50p 122.50p 117.50p 120.00p 33652
01/02/2021 123.00p 123.00p 117.00p 117.00p 50140
29/01/2021 122.00p 122.00p 117.00p 119.50p 85595
28/01/2021 122.50p 122.50p 117.00p 117.00p 5992
27/01/2021 122.00p 122.00p 116.00p 120.00p 8438936
26/01/2021 119.00p 122.00p 116.00p 118.00p 1687995
25/01/2021 120.00p 120.00p 119.00p 120.00p 118033
22/01/2021 124.50p 124.50p 119.50p 120.25p 11993
21/01/2021 121.50p 123.15p 119.50p 120.50p 65456
20/01/2021 124.00p 124.00p 121.00p 121.00p 26224
19/01/2021 121.50p 124.50p 121.00p 124.00p 12959
18/01/2021 127.00p 127.00p 121.00p 125.00p 36132
15/01/2021 124.00p 127.00p 123.00p 127.00p 36979
14/01/2021 125.00p 128.50p 124.00p 127.00p 10666
13/01/2021 125.00p 130.00p 125.00p 125.00p 24512
12/01/2021 126.50p 130.50p 125.00p 127.00p 3840
11/01/2021 131.00p 131.00p 125.00p 127.25p 146898
08/01/2021 126.00p 130.50p 126.00p 128.25p 9610
07/01/2021 134.00p 134.00p 126.00p 126.00p 59462
06/01/2021 130.00p 134.50p 129.44p 130.00p 1248726
05/01/2021 129.00p 131.00p 129.00p 130.00p 702163
04/01/2021 132.00p 134.50p 127.48p 134.50p 97819
31/12/2020 134.00p 134.25p 129.50p 129.50p 13227
30/12/2020 131.00p 131.77p 127.60p 131.00p 34922
24/12/2020 130.00p 130.00p 127.00p 128.00p 54273
23/12/2020 130.00p 133.00p 125.95p 130.00p 35350
22/12/2020 126.00p 130.00p 125.50p 130.00p 13235
21/12/2020 126.00p 131.50p 123.50p 131.50p 75976
18/12/2020 124.50p 131.00p 121.17p 131.00p 35957
17/12/2020 125.00p 125.00p 123.50p 125.00p 20331
16/12/2020 121.00p 124.50p 120.00p 121.00p 1211573
15/12/2020 121.00p 124.50p 120.00p 121.00p 34876
14/12/2020 120.50p 124.50p 120.50p 121.00p 42239
11/12/2020 120.50p 123.90p 120.50p 122.00p 12953
10/12/2020 121.50p 123.50p 121.50p 123.00p 19651
09/12/2020 120.50p 124.33p 120.50p 122.50p 23022
08/12/2020 122.50p 122.50p 121.00p 121.00p 51731
07/12/2020 120.00p 123.50p 120.00p 120.00p 47353
04/12/2020 120.00p 125.49p 120.00p 121.00p 50151
03/12/2020 122.00p 126.50p 120.00p 124.00p 1039105
02/12/2020 122.00p 124.50p 122.00p 123.00p 30707
01/12/2020 122.50p 124.50p 121.49p 122.50p 366246
30/11/2020 127.00p 127.00p 121.50p 122.00p 2891996

*Close Price adjusted for both dividends and splits