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
27/11/2020 121.00p 126.00p 121.00p 124.00p 55413
26/11/2020 121.00p 126.70p 121.00p 121.00p 26703
25/11/2020 124.00p 126.82p 121.00p 121.00p 54179
24/11/2020 123.00p 127.00p 123.00p 123.00p 27217
23/11/2020 121.00p 127.00p 121.00p 127.00p 10096
20/11/2020 124.00p 126.64p 121.00p 121.00p 26222
19/11/2020 128.00p 130.55p 120.00p 127.00p 65510
18/11/2020 133.00p 133.00p 126.00p 133.00p 6262
17/11/2020 124.00p 134.50p 120.72p 132.00p 51376
16/11/2020 120.00p 125.00p 119.50p 123.50p 999059
13/11/2020 125.00p 127.00p 122.00p 125.00p 62690
12/11/2020 125.50p 125.50p 120.00p 122.00p 32028
10/11/2020 122.00p 129.00p 122.00p 129.00p 6997
09/11/2020 122.00p 129.00p 122.00p 122.00p 22399
06/11/2020 125.00p 128.60p 124.00p 124.00p 9460
05/11/2020 122.00p 131.50p 122.00p 125.00p 361553
04/11/2020 122.00p 130.00p 122.00p 122.00p 5934
03/11/2020 122.00p 128.00p 122.00p 122.00p 1564
02/11/2020 129.00p 129.00p 122.75p 126.50p 5516
30/10/2020 129.00p 129.00p 122.52p 127.00p 23590
29/10/2020 125.00p 127.75p 122.00p 125.00p 28711
28/10/2020 126.00p 129.00p 122.00p 129.00p 56026
27/10/2020 122.00p 126.60p 122.00p 126.00p 41048
26/10/2020 121.00p 124.49p 124.01p 124.25p 13030
23/10/2020 121.00p 124.49p 120.00p 120.00p 44810
22/10/2020 123.50p 124.00p 120.00p 124.00p 1656495
21/10/2020 116.00p 121.40p 116.00p 120.00p 58149
20/10/2020 116.00p 121.50p 116.00p 116.00p 6847
19/10/2020 117.00p 122.00p 116.00p 117.00p 60413
16/10/2020 117.00p 122.50p 117.00p 117.00p 23788
15/10/2020 117.00p 122.75p 117.00p 117.00p 17662
14/10/2020 124.50p 124.50p 118.56p 121.50p 5742
13/10/2020 120.00p 125.00p 118.54p 125.00p 26549
12/10/2020 124.50p 124.50p 118.00p 121.75p 51585
09/10/2020 124.50p 125.00p 121.00p 125.00p 588297
08/10/2020 120.50p 124.10p 122.25p 122.25p 30204
07/10/2020 120.50p 125.00p 116.50p 125.00p 15595
06/10/2020 125.00p 128.50p 120.00p 120.00p 28042
05/10/2020 127.00p 130.00p 126.20p 126.50p 7984
02/10/2020 136.00p 132.50p 125.75p 126.50p 21703
01/10/2020 136.00p 137.95p 127.00p 127.00p 141215
30/09/2020 136.00p 137.00p 133.75p 134.50p 12695
29/09/2020 133.00p 137.00p 129.80p 137.00p 43990
28/09/2020 133.00p 134.40p 130.00p 133.00p 88232
25/09/2020 134.00p 134.00p 128.50p 133.00p 89625
24/09/2020 120.00p 145.00p 120.00p 139.50p 635174
23/09/2020 121.00p 124.50p 118.00p 124.50p 24054
22/09/2020 119.00p 119.99p 116.05p 119.00p 13810
21/09/2020 116.50p 121.00p 115.50p 120.00p 113968
18/09/2020 115.00p 117.80p 113.50p 116.00p 72155
17/09/2020 116.00p 117.90p 115.09p 116.00p 18183
16/09/2020 116.00p 118.10p 116.00p 116.00p 10592
15/09/2020 120.50p 120.50p 116.00p 116.00p 546909
14/09/2020 120.00p 122.00p 116.00p 116.00p 68378
11/09/2020 120.00p 122.00p 120.00p 121.75p 38436
10/09/2020 121.00p 123.50p 120.00p 121.75p 17030
09/09/2020 121.00p 123.98p 118.50p 118.50p 29124
08/09/2020 121.50p 127.00p 121.50p 124.25p 32156
07/09/2020 122.50p 127.00p 122.00p 122.00p 49223
04/09/2020 123.50p 127.00p 122.00p 122.00p 27437
03/09/2020 123.50p 129.50p 123.50p 129.50p 51822
02/09/2020 125.50p 126.50p 123.50p 126.50p 48632
01/09/2020 125.50p 130.00p 124.50p 127.50p 20755
28/08/2020 132.50p 133.00p 125.50p 133.00p 18303
27/08/2020 132.50p 134.00p 125.00p 130.50p 44294
26/08/2020 138.00p 138.00p 132.83p 135.00p 48671
25/08/2020 134.50p 138.00p 130.50p 138.00p 45811
24/08/2020 135.50p 136.52p 130.85p 134.50p 72864
21/08/2020 128.50p 133.54p 128.00p 128.00p 19200
20/08/2020 127.50p 133.88p 125.90p 131.25p 95780
19/08/2020 124.50p 127.00p 123.00p 123.00p 37269
17/08/2020 123.00p 128.00p 123.00p 128.00p 77181
14/08/2020 123.00p 127.00p 123.00p 125.75p 7304
13/08/2020 123.00p 127.25p 123.00p 123.00p 24754
12/08/2020 123.50p 124.85p 123.00p 123.50p 306988
11/08/2020 120.00p 121.00p 116.50p 120.00p 88670
10/08/2020 116.00p 118.95p 116.00p 116.00p 3435207
07/08/2020 120.00p 120.00p 117.75p 117.75p 59982
06/08/2020 120.00p 120.00p 115.00p 115.00p 32110
05/08/2020 116.00p 120.00p 116.00p 118.00p 142531
04/08/2020 117.00p 119.95p 112.50p 116.00p 3631837
03/08/2020 118.00p 121.00p 117.00p 117.00p 89586
31/07/2020 118.00p 118.13p 118.00p 118.00p 7526
30/07/2020 120.50p 123.90p 120.00p 121.00p 423938
29/07/2020 122.00p 124.23p 121.00p 121.50p 507413
28/07/2020 127.50p 127.50p 120.75p 122.00p 158308
24/07/2020 122.00p 126.50p 122.00p 122.00p 9352
23/07/2020 124.00p 125.75p 122.00p 122.00p 59250
22/07/2020 124.00p 128.00p 124.00p 125.00p 28522
21/07/2020 126.50p 131.00p 123.50p 127.00p 257863
20/07/2020 130.50p 131.00p 126.00p 126.00p 70578
17/07/2020 126.50p 131.30p 126.50p 126.50p 195430
16/07/2020 129.00p 132.33p 126.50p 126.50p 65650
15/07/2020 127.00p 132.50p 122.50p 130.00p 122027
14/07/2020 127.00p 128.50p 123.00p 128.50p 80624
13/07/2020 128.00p 128.00p 122.50p 123.75p 194408
10/07/2020 125.50p 127.50p 123.00p 123.00p 73007
09/07/2020 124.00p 128.00p 122.25p 126.00p 112376
08/07/2020 118.00p 124.00p 118.00p 124.00p 289110
07/07/2020 118.00p 119.00p 118.00p 119.00p 82364
06/07/2020 118.50p 119.21p 116.50p 118.50p 784053
03/07/2020 118.00p 118.00p 115.50p 117.00p 657946
02/07/2020 111.50p 118.00p 111.50p 117.50p 4984245
01/07/2020 115.00p 115.00p 114.96p 115.00p 5715
30/06/2020 111.50p 115.00p 111.00p 115.00p 16192
29/06/2020 114.50p 115.00p 111.92p 115.00p 35434
26/06/2020 119.00p 119.00p 111.00p 111.00p 46718
25/06/2020 114.00p 118.00p 111.50p 118.00p 3243125
24/06/2020 110.50p 114.00p 110.00p 111.00p 202643
23/06/2020 109.50p 114.00p 106.80p 114.00p 122115
22/06/2020 112.00p 116.70p 104.00p 107.50p 57482
19/06/2020 118.00p 118.00p 112.00p 116.00p 67653
18/06/2020 115.50p 115.50p 112.00p 112.00p 11625
17/06/2020 115.00p 118.00p 115.00p 115.00p 1839
16/06/2020 119.50p 119.50p 115.50p 117.25p 213986
15/06/2020 115.00p 120.00p 115.00p 118.75p 837
12/06/2020 115.50p 121.50p 115.00p 120.00p 3244
11/06/2020 120.00p 120.00p 115.00p 115.00p 11367
10/06/2020 123.00p 123.00p 120.00p 123.00p 3728
09/06/2020 120.00p 121.50p 120.00p 120.00p 286989
08/06/2020 122.50p 122.50p 120.00p 120.00p 20242
05/06/2020 120.00p 123.50p 120.00p 120.00p 4262
04/06/2020 119.50p 124.00p 118.00p 118.00p 20549
03/06/2020 125.00p 125.00p 119.50p 119.50p 9045
02/06/2020 120.50p 125.00p 120.50p 125.00p 4053
01/06/2020 120.50p 128.00p 120.00p 120.00p 20513
29/05/2020 122.50p 123.00p 121.01p 121.50p 1072354
28/05/2020 120.50p 122.64p 120.50p 120.75p 3361267
27/05/2020 123.00p 123.00p 120.10p 123.00p 10009
26/05/2020 120.00p 122.50p 120.00p 120.50p 12622
25/05/2020 118.50p 121.00p 118.50p 120.00p 2667
22/05/2020 118.50p 121.00p 118.50p 120.00p 2667
21/05/2020 118.50p 123.00p 118.50p 123.00p 3639
20/05/2020 122.00p 122.00p 120.00p 122.00p 24346
19/05/2020 122.50p 122.50p 119.75p 122.00p 24114
15/05/2020 118.50p 122.49p 117.00p 119.00p 69756
14/05/2020 118.50p 119.14p 118.00p 118.00p 228487
13/05/2020 122.50p 122.50p 117.46p 122.50p 1107
12/05/2020 115.50p 122.50p 115.50p 122.50p 3946
11/05/2020 113.00p 121.00p 113.00p 121.00p 31286
08/05/2020 115.00p 115.00p 110.50p 115.00p 49398
07/05/2020 115.00p 115.00p 110.50p 115.00p 49398
06/05/2020 111.00p 115.00p 110.50p 115.00p 6310
05/05/2020 114.50p 115.00p 111.14p 115.00p 3319
04/05/2020 110.50p 113.46p 110.00p 112.50p 1516365
01/05/2020 112.50p 114.06p 110.50p 111.50p 144981
30/04/2020 113.50p 116.50p 110.00p 110.00p 1022293
29/04/2020 118.00p 118.00p 113.80p 117.00p 19294
28/04/2020 117.00p 117.50p 110.00p 115.00p 125218
27/04/2020 113.50p 117.50p 113.50p 115.50p 6085
24/04/2020 113.50p 115.50p 113.50p 115.00p 1354559
23/04/2020 117.00p 117.00p 113.00p 113.00p 29348
22/04/2020 112.50p 114.50p 111.58p 114.50p 106111
21/04/2020 109.00p 112.50p 108.50p 110.75p 2232069
20/04/2020 103.50p 108.00p 103.50p 108.00p 8057
17/04/2020 108.00p 110.00p 107.78p 109.00p 28756
16/04/2020 108.00p 109.00p 104.88p 109.00p 18028
15/04/2020 108.00p 109.25p 103.00p 108.50p 589387
14/04/2020 108.50p 112.40p 108.00p 108.00p 56602
09/04/2020 110.50p 110.50p 108.00p 110.50p 29962
08/04/2020 110.00p 110.50p 110.00p 110.50p 13235
07/04/2020 110.50p 110.75p 108.50p 110.00p 171783
06/04/2020 109.50p 111.75p 109.50p 109.50p 10000
03/04/2020 109.50p 110.75p 108.50p 109.50p 11836
02/04/2020 108.00p 111.50p 108.00p 108.00p 48475
01/04/2020 113.50p 113.50p 108.00p 113.00p 21483
31/03/2020 110.00p 112.40p 110.00p 110.00p 17617
30/03/2020 114.00p 114.00p 108.80p 114.00p 13187
27/03/2020 114.50p 115.00p 108.80p 115.00p 12001
26/03/2020 108.50p 113.50p 108.50p 113.50p 10143
25/03/2020 108.50p 114.50p 108.50p 111.50p 202545
24/03/2020 110.50p 115.00p 110.00p 112.50p 229604
23/03/2020 108.50p 115.00p 108.50p 112.00p 45125
20/03/2020 115.00p 115.00p 104.50p 112.00p 373753
19/03/2020 120.50p 120.50p 107.50p 107.50p 52963
18/03/2020 125.50p 128.25p 114.00p 116.00p 184683
17/03/2020 136.50p 136.50p 124.50p 124.50p 47609
16/03/2020 125.50p 129.50p 125.00p 127.25p 70836
13/03/2020 133.00p 145.50p 131.50p 131.50p 173935
12/03/2020 126.00p 130.00p 126.00p 130.00p 134619
11/03/2020 132.00p 133.00p 129.20p 130.00p 42086
10/03/2020 132.00p 132.00p 126.50p 132.00p 49432
09/03/2020 124.00p 130.00p 121.50p 130.00p 100424
06/03/2020 132.50p 134.84p 129.00p 129.00p 300171
05/03/2020 135.00p 136.00p 132.00p 135.00p 11049
04/03/2020 138.00p 140.00p 135.00p 138.00p 40039
03/03/2020 136.00p 143.00p 136.00p 140.25p 89795
02/03/2020 136.00p 145.00p 132.30p 143.00p 41662
28/02/2020 128.00p 135.18p 125.50p 130.00p 22908
27/02/2020 143.00p 145.55p 134.00p 136.50p 63443
26/02/2020 153.00p 153.00p 143.00p 143.00p 24992
25/02/2020 146.00p 154.00p 146.00p 146.00p 22636
24/02/2020 155.00p 155.00p 148.25p 149.75p 42772
21/02/2020 145.50p 150.25p 147.98p 150.25p 25465
20/02/2020 145.50p 150.00p 145.00p 150.00p 34697
19/02/2020 149.50p 149.50p 148.00p 148.00p 7904
18/02/2020 148.00p 149.75p 145.72p 148.00p 22283
17/02/2020 150.00p 150.00p 145.98p 150.00p 24577
14/02/2020 151.50p 152.00p 146.00p 152.00p 160754
13/02/2020 152.50p 158.49p 145.00p 145.00p 69938

*Close Price adjusted for both dividends and splits