Xaar (XAR) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Xaar

Date Open High Low Close* Volume
01/05/2025 101.00p 103.50p 99.20p 101.00p 25100
30/04/2025 104.50p 104.50p 100.00p 104.00p 126695
29/04/2025 103.50p 104.50p 101.22p 103.50p 45363
28/04/2025 104.50p 105.00p 100.50p 101.50p 87713
25/04/2025 100.00p 105.00p 98.22p 105.00p 133278
24/04/2025 100.00p 105.00p 98.00p 103.50p 55403
23/04/2025 96.00p 100.00p 92.00p 99.60p 99356
22/04/2025 96.80p 98.85p 96.00p 96.60p 43251
17/04/2025 93.80p 96.80p 91.20p 95.20p 199883
16/04/2025 91.40p 96.80p 91.20p 91.40p 62908
15/04/2025 92.00p 96.80p 90.60p 92.00p 24630
14/04/2025 94.40p 96.60p 90.20p 91.00p 38501
11/04/2025 90.00p 95.80p 89.80p 91.00p 60907
10/04/2025 86.20p 96.82p 86.20p 89.80p 168134
09/04/2025 90.00p 90.00p 85.20p 86.00p 65018
08/04/2025 83.80p 93.00p 81.00p 90.60p 171048
07/04/2025 77.00p 84.00p 70.20p 80.00p 302602
04/04/2025 85.00p 87.80p 79.20p 81.00p 88939
03/04/2025 89.60p 92.24p 85.20p 85.60p 130942
02/04/2025 94.40p 96.80p 91.60p 95.00p 143171
01/04/2025 104.50p 111.00p 91.40p 93.30p 368387
31/03/2025 95.00p 116.00p 89.20p 104.00p 852325
28/03/2025 73.00p 97.00p 72.78p 94.00p 1847273
27/03/2025 69.00p 73.83p 68.24p 73.00p 165206
26/03/2025 66.40p 68.00p 63.20p 68.00p 92864
25/03/2025 61.00p 67.68p 59.60p 63.60p 2349027
24/03/2025 61.80p 61.80p 60.00p 60.00p 65479
21/03/2025 58.20p 61.80p 58.20p 59.40p 44460
20/03/2025 58.60p 60.00p 58.60p 59.00p 77834
19/03/2025 58.40p 59.60p 58.40p 59.10p 43701
18/03/2025 59.00p 59.47p 58.00p 59.10p 101778
17/03/2025 59.00p 59.00p 57.60p 59.00p 56939
14/03/2025 59.40p 60.00p 58.00p 59.00p 67019
13/03/2025 62.00p 62.00p 59.20p 62.00p 45317
12/03/2025 62.00p 65.40p 58.00p 62.00p 215991
11/03/2025 66.00p 66.00p 62.20p 65.00p 72189
10/03/2025 62.60p 66.00p 62.60p 66.00p 41497
07/03/2025 64.20p 66.72p 63.80p 63.80p 52245
06/03/2025 68.00p 68.00p 64.38p 68.00p 67517
05/03/2025 68.00p 68.00p 67.26p 68.00p 4368
04/03/2025 66.80p 67.80p 64.98p 66.00p 42834
03/03/2025 68.00p 67.80p 63.42p 64.50p 101108
28/02/2025 68.00p 71.80p 63.00p 64.00p 223083
27/02/2025 70.00p 70.30p 69.00p 70.00p 53328
26/02/2025 71.00p 71.30p 70.00p 71.30p 13022
25/02/2025 71.00p 72.80p 70.40p 72.80p 80610
24/02/2025 75.00p 76.80p 72.00p 73.00p 64982
21/02/2025 73.20p 77.00p 73.20p 77.00p 16299
20/02/2025 72.00p 73.35p 72.00p 72.00p 20751
19/02/2025 74.80p 75.00p 74.00p 75.00p 12011
18/02/2025 75.60p 75.60p 74.45p 74.70p 7381
17/02/2025 76.80p 76.80p 74.58p 75.00p 123297
14/02/2025 76.80p 77.00p 74.00p 77.00p 31490
13/02/2025 77.00p 77.00p 74.00p 75.40p 22841
12/02/2025 77.00p 77.00p 73.38p 77.00p 35028
11/02/2025 75.00p 77.80p 75.00p 75.00p 12027
10/02/2025 75.00p 78.00p 73.89p 78.00p 66126
07/02/2025 77.00p 78.80p 75.00p 76.40p 76332
06/02/2025 77.00p 78.80p 77.00p 77.50p 46803
05/02/2025 77.00p 78.80p 77.00p 78.00p 335303
04/02/2025 78.40p 78.80p 77.00p 78.00p 98077
03/02/2025 78.80p 80.00p 77.00p 78.80p 32894
31/01/2025 81.00p 81.00p 77.00p 81.00p 115667
30/01/2025 79.00p 81.09p 77.90p 77.90p 30868
29/01/2025 82.00p 82.00p 80.00p 81.40p 15959
28/01/2025 80.20p 83.00p 80.14p 80.80p 52551
27/01/2025 81.40p 82.72p 80.63p 81.40p 7102
24/01/2025 84.00p 84.00p 80.20p 82.00p 18090
23/01/2025 81.40p 84.00p 80.20p 81.40p 18731
22/01/2025 84.00p 84.00p 80.20p 82.00p 210810
21/01/2025 84.00p 84.00p 81.20p 84.00p 4850
20/01/2025 80.00p 83.20p 80.00p 82.10p 50943
17/01/2025 74.00p 80.00p 73.00p 80.00p 262177
16/01/2025 74.00p 75.66p 73.00p 74.40p 149702
15/01/2025 69.00p 76.00p 68.46p 74.00p 273440
14/01/2025 69.00p 70.16p 63.60p 64.00p 108263
13/01/2025 72.00p 75.80p 69.00p 69.00p 30508
10/01/2025 72.00p 73.84p 72.00p 72.00p 19917
09/01/2025 73.00p 77.80p 71.80p 71.80p 74363
08/01/2025 79.00p 79.54p 73.00p 73.00p 124639
07/01/2025 80.20p 83.80p 79.00p 79.00p 92969
06/01/2025 81.20p 83.80p 82.00p 82.00p 42799
03/01/2025 81.20p 83.12p 81.00p 81.00p 15808
02/01/2025 75.20p 84.00p 71.45p 83.20p 156797
31/12/2024 71.00p 75.00p 71.00p 71.00p 4063
30/12/2024 71.20p 74.00p 72.75p 73.60p 26182
27/12/2024 71.20p 73.32p 71.20p 71.20p 6874
24/12/2024 75.00p 75.00p 72.80p 75.00p 36283
23/12/2024 70.20p 74.80p 70.20p 74.00p 11279
20/12/2024 71.20p 75.20p 70.40p 71.00p 27753
19/12/2024 73.00p 75.40p 71.42p 74.00p 21589
18/12/2024 73.00p 75.60p 73.00p 73.20p 2058
17/12/2024 73.20p 75.80p 74.20p 75.00p 7089
16/12/2024 73.20p 75.80p 71.20p 73.50p 11189
13/12/2024 73.20p 76.00p 71.00p 71.00p 21663
12/12/2024 72.00p 75.80p 72.00p 74.00p 44323
11/12/2024 72.00p 75.80p 72.00p 72.00p 11379
10/12/2024 72.20p 76.00p 72.00p 72.00p 21836
09/12/2024 76.00p 76.00p 73.90p 76.00p 34299
06/12/2024 73.60p 76.00p 73.00p 76.00p 83920
05/12/2024 74.00p 76.00p 73.32p 76.00p 209945
04/12/2024 71.60p 74.40p 71.59p 74.40p 50614
03/12/2024 70.20p 71.53p 68.76p 70.20p 288694
02/12/2024 70.80p 70.80p 69.09p 69.10p 55487
29/11/2024 70.80p 71.00p 67.00p 71.00p 16283
28/11/2024 68.00p 70.04p 66.58p 68.00p 60060
27/11/2024 74.00p 75.00p 66.00p 67.60p 268627
26/11/2024 75.20p 77.92p 74.26p 75.90p 81994
25/11/2024 78.00p 79.80p 74.54p 75.00p 76644
22/11/2024 79.00p 82.80p 78.22p 78.90p 26181
21/11/2024 80.20p 80.73p 78.75p 79.00p 31200
20/11/2024 80.20p 81.90p 80.20p 80.20p 25231
19/11/2024 80.80p 84.03p 80.80p 80.80p 36941
18/11/2024 82.00p 86.80p 81.40p 81.40p 18295
15/11/2024 84.20p 87.00p 81.87p 84.20p 682236
14/11/2024 86.00p 87.71p 81.60p 84.80p 77600
13/11/2024 83.00p 89.80p 82.00p 86.70p 120765
12/11/2024 85.40p 87.60p 83.56p 86.60p 58032
11/11/2024 90.00p 90.00p 85.40p 87.60p 5937
08/11/2024 85.00p 89.80p 85.00p 85.40p 42546
07/11/2024 83.00p 89.80p 83.00p 85.00p 30822
06/11/2024 85.00p 88.59p 85.00p 87.40p 27323
05/11/2024 85.00p 87.40p 85.00p 87.40p 3031
04/11/2024 85.00p 89.80p 85.00p 87.40p 17329
01/11/2024 84.00p 89.80p 84.00p 88.00p 25094
31/10/2024 84.00p 89.80p 84.00p 86.40p 13702
30/10/2024 90.00p 90.00p 85.00p 85.00p 90317
29/10/2024 89.80p 94.25p 89.40p 89.40p 97171
28/10/2024 91.20p 91.80p 89.80p 90.00p 69990
25/10/2024 93.00p 97.80p 91.40p 92.00p 91860
24/10/2024 96.40p 95.92p 95.90p 95.90p 716
23/10/2024 96.40p 97.50p 93.18p 95.90p 129243
22/10/2024 95.00p 97.00p 94.35p 95.00p 53331
21/10/2024 95.40p 97.60p 92.16p 93.40p 47987
18/10/2024 94.00p 97.60p 93.55p 95.20p 37461
17/10/2024 93.80p 97.80p 91.50p 97.60p 128710
16/10/2024 94.00p 96.80p 94.00p 94.00p 25354
15/10/2024 98.20p 99.26p 95.00p 97.00p 83494
14/10/2024 100.00p 103.50p 99.24p 100.00p 39752
11/10/2024 103.50p 104.00p 99.80p 99.80p 80934
10/10/2024 102.50p 104.00p 101.50p 104.00p 15558
09/10/2024 100.00p 104.00p 99.60p 102.50p 214673
08/10/2024 102.50p 103.50p 99.60p 102.50p 62768
07/10/2024 100.00p 104.50p 100.00p 100.00p 12183
04/10/2024 102.50p 104.50p 100.50p 100.50p 33914
03/10/2024 102.50p 106.50p 102.50p 102.50p 6787
02/10/2024 102.50p 104.00p 102.00p 102.00p 30439
01/10/2024 103.50p 107.00p 102.00p 107.00p 67330
30/09/2024 103.00p 104.90p 102.50p 102.50p 48197
27/09/2024 103.50p 104.75p 103.00p 103.00p 40115
26/09/2024 102.50p 106.50p 102.50p 104.00p 100492
25/09/2024 104.50p 106.00p 102.50p 102.50p 21688
24/09/2024 100.00p 104.00p 100.00p 104.00p 85962
23/09/2024 98.40p 102.50p 98.40p 100.55p 997663
20/09/2024 99.00p 99.80p 99.00p 99.00p 118932
19/09/2024 98.00p 100.00p 98.00p 98.60p 36943
18/09/2024 97.60p 104.00p 97.60p 99.60p 37099
17/09/2024 104.00p 105.00p 100.00p 100.00p 70207
16/09/2024 104.00p 106.90p 104.00p 105.50p 43472
13/09/2024 105.00p 107.00p 105.00p 105.50p 18252
12/09/2024 106.00p 109.50p 104.88p 106.75p 3890
11/09/2024 106.00p 109.50p 106.00p 107.75p 16904
10/09/2024 106.00p 110.00p 106.00p 110.00p 386
09/09/2024 105.00p 107.03p 106.75p 106.75p 322
06/09/2024 105.00p 107.03p 104.88p 105.00p 44099
05/09/2024 105.00p 108.00p 104.00p 105.00p 48240
04/09/2024 107.00p 109.00p 105.64p 106.50p 18185
03/09/2024 105.50p 111.50p 105.00p 109.00p 6013
02/09/2024 106.50p 110.62p 105.90p 106.00p 31777
30/08/2024 106.00p 109.50p 105.00p 109.50p 2129
29/08/2024 110.00p 112.33p 107.00p 110.25p 14523
28/08/2024 110.00p 113.70p 110.00p 110.00p 20161
27/08/2024 112.50p 114.00p 111.50p 111.50p 62807
23/08/2024 112.50p 116.00p 113.34p 116.00p 1800
22/08/2024 112.50p 113.63p 112.50p 112.50p 2025
21/08/2024 118.00p 118.94p 115.80p 118.00p 29141
20/08/2024 123.00p 122.50p 118.50p 119.75p 9134
19/08/2024 123.00p 123.00p 118.72p 120.50p 9636
16/08/2024 120.00p 122.50p 118.72p 120.00p 6629
15/08/2024 120.00p 122.50p 118.99p 120.00p 27677
14/08/2024 120.00p 125.52p 118.50p 124.50p 28266
13/08/2024 127.00p 127.50p 119.50p 127.00p 4734
12/08/2024 128.00p 128.00p 121.00p 128.00p 14175
09/08/2024 124.00p 127.50p 120.00p 124.00p 3453
08/08/2024 122.00p 129.00p 120.00p 122.00p 6138
07/08/2024 122.00p 127.96p 122.00p 122.00p 10025
06/08/2024 123.50p 125.46p 122.00p 122.00p 20340
05/08/2024 126.00p 129.50p 125.00p 126.00p 61855
02/08/2024 129.00p 133.00p 125.95p 133.00p 21471
01/08/2024 127.50p 130.00p 125.54p 130.00p 18436
31/07/2024 134.00p 137.50p 125.54p 127.50p 77213
30/07/2024 140.00p 146.00p 136.39p 137.00p 44923
29/07/2024 149.50p 149.55p 145.75p 148.50p 18726
26/07/2024 150.00p 150.00p 146.00p 150.00p 1369
25/07/2024 142.00p 150.00p 142.00p 150.00p 29129
24/07/2024 150.00p 150.00p 143.00p 150.00p 65038
23/07/2024 142.00p 147.00p 142.00p 147.00p 1308
22/07/2024 146.00p 146.00p 141.00p 146.00p 33757
19/07/2024 141.00p 147.50p 141.00p 141.00p 94995
18/07/2024 140.50p 147.50p 140.50p 146.00p 14287

*Close Price adjusted for both dividends and splits