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
12/02/2020 152.00p 157.55p 150.50p 154.00p 43772
11/02/2020 157.00p 159.00p 152.00p 153.00p 452004
10/02/2020 158.00p 159.00p 152.45p 155.25p 52842
07/02/2020 148.50p 155.00p 147.82p 154.25p 91096
06/02/2020 152.00p 155.00p 148.00p 151.50p 64568
05/02/2020 150.00p 150.50p 143.50p 150.50p 134862
04/02/2020 149.00p 149.45p 143.50p 148.50p 12228
03/02/2020 142.00p 150.00p 140.25p 150.00p 53402
31/01/2020 141.50p 142.00p 139.28p 142.00p 17927
30/01/2020 137.00p 142.50p 137.00p 142.50p 97016
29/01/2020 140.00p 140.00p 135.00p 137.50p 31709
28/01/2020 138.00p 140.00p 131.13p 139.50p 35210
27/01/2020 143.00p 143.00p 134.50p 138.75p 51013
24/01/2020 141.00p 143.00p 137.78p 141.00p 42600
23/01/2020 140.50p 140.25p 138.00p 139.25p 31344
22/01/2020 140.50p 144.00p 138.00p 140.00p 284331
21/01/2020 145.00p 147.00p 140.00p 145.00p 23217
20/01/2020 147.00p 149.00p 144.05p 146.00p 60172
17/01/2020 143.00p 150.00p 136.93p 146.50p 85215
16/01/2020 140.00p 145.00p 135.50p 145.00p 3055198
15/01/2020 133.00p 139.89p 133.00p 138.50p 489218
14/01/2020 134.00p 138.00p 132.00p 132.50p 32093
13/01/2020 138.00p 140.00p 133.00p 138.00p 132392
10/01/2020 138.00p 138.00p 135.25p 135.25p 307604
09/01/2020 138.00p 138.00p 137.38p 138.00p 36839
08/01/2020 140.00p 140.00p 137.25p 140.00p 23657
07/01/2020 140.00p 140.00p 136.25p 136.25p 12000
06/01/2020 138.00p 139.85p 136.70p 138.00p 18825
03/01/2020 137.00p 140.00p 133.50p 135.00p 36005
02/01/2020 135.00p 137.00p 132.00p 137.00p 63129
31/12/2019 137.00p 137.00p 131.35p 137.00p 15134
30/12/2019 135.00p 135.00p 128.64p 135.00p 18248
27/12/2019 135.00p 135.00p 128.64p 135.00p 9647
24/12/2019 134.00p 135.00p 130.25p 130.25p 2207
23/12/2019 134.00p 135.00p 127.57p 135.00p 8851
20/12/2019 130.00p 133.32p 126.71p 130.00p 291309
19/12/2019 131.00p 132.00p 130.50p 132.00p 16775
18/12/2019 132.00p 131.15p 126.32p 128.00p 9274
17/12/2019 132.00p 132.00p 131.50p 132.00p 9538
16/12/2019 132.00p 132.00p 126.45p 132.00p 84305
13/12/2019 127.00p 131.00p 126.45p 127.50p 23344
12/12/2019 130.00p 132.62p 127.06p 127.75p 12835
11/12/2019 130.00p 135.00p 127.00p 127.00p 45968
10/12/2019 130.00p 135.00p 130.00p 135.00p 3495
09/12/2019 137.00p 137.00p 131.52p 134.00p 20416
06/12/2019 137.00p 137.00p 132.66p 137.00p 26222
05/12/2019 132.00p 135.00p 132.00p 132.00p 29124
04/12/2019 137.00p 137.00p 131.00p 137.00p 27945
03/12/2019 133.00p 133.00p 131.00p 133.00p 52605
02/12/2019 131.00p 136.23p 130.00p 134.00p 122004
29/11/2019 130.50p 137.00p 130.50p 137.00p 93698
28/11/2019 129.00p 136.00p 120.00p 135.00p 346288
27/11/2019 126.00p 128.00p 119.70p 126.50p 44613
26/11/2019 117.00p 123.00p 117.00p 123.00p 4919
25/11/2019 123.00p 126.00p 117.00p 126.00p 87890
22/11/2019 117.00p 121.00p 117.00p 120.00p 7997
21/11/2019 117.00p 123.00p 117.00p 123.00p 15143
20/11/2019 122.50p 124.15p 120.00p 122.50p 7588
19/11/2019 125.00p 125.00p 116.00p 124.50p 2500
18/11/2019 116.00p 124.73p 116.00p 120.50p 34927
15/11/2019 118.50p 125.00p 117.04p 125.00p 1059303
14/11/2019 116.00p 120.44p 116.00p 118.50p 8065
13/11/2019 116.00p 120.80p 116.00p 116.00p 22771
12/11/2019 118.00p 124.12p 118.00p 122.00p 33553
11/11/2019 118.00p 123.00p 118.00p 123.00p 22117
08/11/2019 118.00p 124.12p 118.00p 122.50p 27914
07/11/2019 118.00p 124.12p 118.00p 123.00p 7423
06/11/2019 118.00p 124.12p 118.00p 118.00p 10211
05/11/2019 123.00p 124.12p 118.00p 122.50p 19189
04/11/2019 118.00p 118.00p 118.00p 118.00p 7
01/11/2019 124.00p 124.00p 118.00p 118.00p 44098
31/10/2019 116.00p 125.00p 113.35p 125.00p 25680
30/10/2019 116.00p 116.60p 112.50p 113.50p 80630
29/10/2019 112.00p 116.00p 111.65p 112.50p 20919
28/10/2019 111.50p 115.90p 111.50p 111.50p 39303
25/10/2019 114.00p 117.00p 110.80p 116.00p 3569439
24/10/2019 119.00p 119.00p 111.00p 112.00p 78404
23/10/2019 119.00p 119.00p 109.21p 110.00p 40231
22/10/2019 116.00p 119.96p 116.00p 116.50p 308556
21/10/2019 121.00p 121.00p 119.00p 120.50p 23585
18/10/2019 119.00p 120.98p 119.00p 119.50p 275307
17/10/2019 118.50p 121.00p 117.78p 121.00p 29683
16/10/2019 118.50p 121.00p 116.68p 119.50p 45948
15/10/2019 121.00p 121.00p 116.68p 119.00p 50944
14/10/2019 118.50p 118.80p 117.10p 118.50p 1696064
11/10/2019 118.00p 120.85p 117.52p 118.00p 27955
10/10/2019 116.00p 121.00p 116.00p 120.00p 35007
09/10/2019 115.00p 121.00p 115.00p 120.50p 55157
08/10/2019 115.00p 118.00p 115.00p 115.50p 27315
07/10/2019 118.00p 120.00p 115.00p 117.00p 45300
04/10/2019 118.00p 118.00p 117.00p 117.50p 36762
03/10/2019 115.00p 117.56p 115.00p 117.50p 20535
02/10/2019 114.50p 117.00p 114.50p 116.00p 49456
01/10/2019 115.50p 115.50p 114.50p 114.50p 3486
30/09/2019 116.00p 116.00p 115.00p 116.00p 208214
27/09/2019 115.50p 116.00p 113.50p 115.50p 44605
26/09/2019 113.50p 115.50p 113.50p 114.00p 30765
25/09/2019 114.00p 115.35p 114.00p 114.00p 26896
24/09/2019 114.00p 115.50p 114.00p 115.50p 721466
23/09/2019 112.50p 115.50p 111.00p 114.50p 258914
20/09/2019 114.00p 115.50p 112.00p 115.50p 238384
19/09/2019 115.50p 115.50p 114.39p 115.50p 17548
18/09/2019 113.00p 115.50p 113.00p 115.00p 19113
17/09/2019 113.00p 115.50p 112.50p 115.00p 23282
16/09/2019 113.00p 115.25p 113.00p 113.00p 16398
13/09/2019 115.50p 115.50p 113.00p 113.00p 10031
12/09/2019 113.00p 115.50p 112.50p 115.50p 360188
11/09/2019 115.50p 115.50p 111.00p 113.00p 128522
10/09/2019 115.50p 115.50p 111.56p 115.50p 22853
09/09/2019 114.00p 115.00p 111.25p 115.00p 53072
06/09/2019 111.50p 115.50p 111.50p 115.50p 305709
05/09/2019 111.00p 114.50p 110.54p 114.50p 25630
04/09/2019 113.00p 114.00p 110.00p 114.00p 12132
03/09/2019 110.00p 114.35p 110.00p 112.00p 77692
02/09/2019 110.00p 113.00p 110.00p 112.00p 68615
30/08/2019 113.00p 119.65p 109.00p 111.50p 346740
29/08/2019 116.00p 116.00p 113.00p 113.00p 45456
28/08/2019 113.00p 118.00p 113.00p 113.00p 14902
27/08/2019 115.00p 117.50p 115.00p 116.50p 25555
23/08/2019 118.00p 120.00p 113.00p 119.00p 684177
22/08/2019 113.00p 118.00p 113.00p 118.00p 19690
21/08/2019 113.00p 117.50p 113.00p 117.50p 10115
20/08/2019 113.00p 116.50p 112.50p 113.00p 140985
19/08/2019 114.00p 115.00p 111.55p 115.00p 74092
16/08/2019 116.00p 116.00p 110.00p 110.50p 29018
15/08/2019 113.00p 117.00p 112.55p 116.50p 55689
14/08/2019 117.00p 117.00p 112.55p 117.00p 33206
13/08/2019 117.00p 117.00p 112.55p 115.00p 8324
12/08/2019 117.00p 117.00p 112.55p 117.00p 84868
09/08/2019 113.00p 116.15p 113.00p 113.00p 42929
08/08/2019 113.00p 117.00p 112.75p 113.00p 372696
07/08/2019 117.00p 117.00p 112.00p 113.50p 3203686
06/08/2019 117.00p 117.00p 112.00p 113.00p 47493
05/08/2019 112.50p 117.00p 111.80p 117.00p 56146
02/08/2019 118.00p 118.00p 112.50p 112.50p 90633
01/08/2019 112.50p 117.00p 112.50p 117.00p 909119
31/07/2019 117.00p 119.00p 115.50p 115.50p 35306
30/07/2019 117.00p 119.90p 116.00p 118.50p 86916
29/07/2019 117.00p 119.96p 116.00p 116.00p 74716
26/07/2019 122.50p 122.50p 116.21p 117.00p 438028
25/07/2019 115.00p 119.50p 115.00p 119.00p 311036
24/07/2019 119.50p 119.50p 114.05p 115.00p 133277
23/07/2019 119.00p 119.00p 113.50p 114.00p 404516
22/07/2019 112.50p 117.00p 108.50p 117.00p 1650986
19/07/2019 106.00p 112.00p 106.00p 112.00p 569307
18/07/2019 109.50p 109.50p 105.50p 107.50p 133373
17/07/2019 106.50p 109.09p 106.50p 106.50p 20686
16/07/2019 105.00p 110.00p 105.00p 108.00p 231506
15/07/2019 109.50p 109.64p 105.50p 105.50p 118222
12/07/2019 107.00p 109.70p 107.00p 108.00p 86123
11/07/2019 111.50p 111.50p 107.00p 107.00p 250733
10/07/2019 110.00p 110.00p 108.30p 109.50p 723981
09/07/2019 110.00p 110.00p 108.20p 109.00p 220046
08/07/2019 110.00p 111.50p 108.59p 109.50p 920405
05/07/2019 110.00p 110.90p 108.00p 108.00p 1571697
04/07/2019 109.50p 109.50p 106.48p 108.50p 266506
03/07/2019 104.00p 110.50p 101.20p 108.50p 1296136
02/07/2019 98.80p 104.00p 95.60p 101.00p 9460065
01/07/2019 99.80p 99.80p 98.04p 98.80p 296542
28/06/2019 97.00p 98.80p 96.00p 97.00p 584741
27/06/2019 128.00p 135.03p 94.80p 95.00p 8529246
26/06/2019 159.00p 160.00p 152.00p 160.00p 76278
25/06/2019 159.00p 159.00p 153.00p 153.00p 46392
24/06/2019 153.00p 160.00p 149.00p 157.00p 158890
21/06/2019 155.00p 163.00p 153.00p 163.00p 312800
20/06/2019 155.00p 162.00p 152.00p 158.50p 20147
19/06/2019 156.00p 156.00p 156.00p 156.00p 698
18/06/2019 160.00p 160.00p 156.50p 160.00p 200563
17/06/2019 157.00p 163.50p 156.00p 160.00p 42370
14/06/2019 156.00p 164.50p 156.00p 164.50p 39961
13/06/2019 158.00p 161.00p 154.50p 161.00p 131083
12/06/2019 157.00p 157.00p 152.66p 153.50p 4311
11/06/2019 156.00p 156.00p 155.00p 155.50p 1837
10/06/2019 158.00p 158.00p 152.28p 158.00p 117400
07/06/2019 158.00p 158.00p 154.50p 154.50p 3519
06/06/2019 151.00p 156.00p 151.00p 156.00p 12511
05/06/2019 155.00p 157.00p 150.00p 150.00p 193306
04/06/2019 154.00p 155.00p 151.00p 154.00p 100926
03/06/2019 157.00p 157.00p 155.00p 157.00p 87384
31/05/2019 150.00p 155.00p 150.00p 150.00p 188164
30/05/2019 160.00p 160.00p 152.60p 155.00p 1924
29/05/2019 157.00p 160.00p 156.00p 160.00p 3542
28/05/2019 159.00p 160.00p 156.00p 156.00p 546879
24/05/2019 160.00p 160.00p 160.00p 160.00p 1071
23/05/2019 160.00p 160.00p 160.00p 160.00p 1
22/05/2019 158.00p 159.00p 158.00p 159.00p 4758
21/05/2019 164.00p 164.00p 156.50p 160.00p 6147
20/05/2019 160.00p 162.00p 158.50p 158.50p 23440
17/05/2019 160.00p 165.00p 160.00p 160.00p 52822
16/05/2019 162.00p 164.50p 162.50p 162.50p 152500
15/05/2019 162.00p 164.50p 162.00p 164.50p 667
14/05/2019 165.00p 168.00p 161.88p 165.00p 59800
13/05/2019 163.00p 163.00p 161.00p 163.00p 14360
10/05/2019 162.00p 164.00p 160.00p 164.00p 20070
09/05/2019 161.50p 162.00p 161.50p 162.00p 7008
08/05/2019 157.50p 160.00p 157.50p 159.25p 115033
07/05/2019 161.00p 161.50p 156.50p 161.00p 1085189
03/05/2019 159.00p 160.00p 155.55p 160.00p 11920
02/05/2019 160.00p 160.00p 153.00p 154.50p 18689
01/05/2019 154.00p 158.95p 154.00p 154.00p 170748

*Close Price adjusted for both dividends and splits