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
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
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

*Close Price adjusted for both dividends and splits