XP Factory (XPF) Share Price

Travel & Leisure Sector

  1. Home
    2. /
  2. Company
    3. /
  3. XP Factory

Date Open High Low Close* Volume
26/04/2023 18.25p 19.00p 17.50p 18.50p 165921
25/04/2023 18.25p 19.00p 17.22p 18.25p 136805
24/04/2023 18.25p 18.50p 18.00p 18.25p 141816
21/04/2023 18.50p 18.50p 17.66p 18.25p 226851
20/04/2023 19.00p 19.50p 18.00p 18.50p 366556
19/04/2023 19.00p 19.48p 18.74p 19.00p 97640
18/04/2023 19.75p 19.75p 19.00p 19.00p 52155
17/04/2023 19.75p 20.50p 19.17p 19.50p 266040
14/04/2023 19.75p 20.50p 19.55p 19.75p 86312
13/04/2023 19.75p 20.50p 19.15p 19.75p 8712
12/04/2023 20.25p 21.00p 19.00p 19.75p 130771
11/04/2023 20.25p 20.63p 19.50p 20.25p 75828
06/04/2023 20.25p 20.25p 19.50p 20.25p 213460
05/04/2023 19.25p 20.00p 19.00p 19.75p 488124
04/04/2023 19.25p 19.50p 18.81p 19.25p 45728
03/04/2023 19.25p 19.63p 18.50p 19.25p 59133
31/03/2023 19.00p 19.35p 18.52p 19.25p 84556
30/03/2023 19.00p 19.35p 18.70p 19.00p 1601125
29/03/2023 19.00p 19.50p 18.70p 19.00p 138788
28/03/2023 19.75p 19.75p 18.50p 18.50p 163496
27/03/2023 19.25p 20.00p 19.00p 19.75p 185976
24/03/2023 20.25p 20.25p 18.50p 19.25p 420966
23/03/2023 21.25p 21.25p 19.50p 20.00p 209051
22/03/2023 21.25p 22.00p 20.50p 21.25p 350342
21/03/2023 19.75p 21.50p 19.50p 21.25p 356272
20/03/2023 18.25p 19.95p 17.63p 19.75p 323629
17/03/2023 18.25p 19.00p 17.50p 18.25p 126893
16/03/2023 17.50p 18.25p 17.50p 18.25p 95518
15/03/2023 18.50p 19.00p 17.38p 17.50p 172334
14/03/2023 18.25p 19.00p 17.60p 18.50p 140747
13/03/2023 19.75p 20.00p 17.25p 18.25p 514063
10/03/2023 21.00p 21.00p 19.50p 19.75p 209563
09/03/2023 21.00p 21.09p 20.88p 21.00p 85805
08/03/2023 21.50p 21.50p 20.70p 21.00p 224446
07/03/2023 21.00p 22.00p 20.50p 21.50p 712751
06/03/2023 20.50p 21.00p 20.15p 21.00p 337865
03/03/2023 20.00p 20.75p 20.00p 20.50p 163508
02/03/2023 20.00p 20.10p 19.50p 20.00p 83280
01/03/2023 20.50p 20.50p 19.75p 20.00p 91523
28/02/2023 20.25p 21.00p 19.50p 20.50p 221692
27/02/2023 20.50p 21.00p 19.00p 20.25p 279170
24/02/2023 20.00p 21.00p 19.80p 20.50p 614608
23/02/2023 20.25p 20.25p 19.25p 20.00p 238151
22/02/2023 20.75p 21.00p 20.00p 20.25p 254357
21/02/2023 21.50p 21.50p 20.66p 20.75p 567148
20/02/2023 21.50p 22.50p 21.25p 21.50p 39780
17/02/2023 22.00p 22.00p 21.00p 21.50p 137110
16/02/2023 22.25p 22.50p 21.50p 22.00p 229944
15/02/2023 20.75p 22.00p 20.75p 22.00p 612744
14/02/2023 20.50p 21.00p 20.50p 20.75p 217034
13/02/2023 20.25p 21.00p 20.00p 20.50p 298583
10/02/2023 20.50p 20.94p 19.00p 20.25p 567301
09/02/2023 20.25p 20.80p 20.00p 20.50p 327699
08/02/2023 19.75p 21.00p 19.75p 21.00p 181541
07/02/2023 19.00p 20.45p 18.00p 19.75p 486542
06/02/2023 19.00p 20.00p 18.55p 19.00p 265794
03/02/2023 19.00p 20.00p 18.00p 19.00p 182635
02/02/2023 18.25p 19.40p 18.25p 19.00p 70341
01/02/2023 18.75p 19.00p 18.00p 18.25p 149973
31/01/2023 19.25p 19.90p 18.50p 18.75p 361102
30/01/2023 18.50p 19.25p 18.00p 19.25p 172413
27/01/2023 18.00p 19.00p 18.00p 18.50p 221766
26/01/2023 18.50p 18.97p 17.30p 18.00p 833922
25/01/2023 16.25p 19.00p 16.00p 18.50p 1333276
24/01/2023 16.00p 16.00p 15.19p 15.75p 46075
23/01/2023 16.00p 16.00p 15.50p 16.00p 25251
20/01/2023 16.00p 16.50p 15.50p 16.00p 151582
19/01/2023 15.50p 16.50p 15.15p 16.00p 297847
18/01/2023 14.75p 16.00p 14.75p 15.50p 254175
17/01/2023 16.00p 16.50p 13.75p 14.75p 595111
16/01/2023 16.00p 16.00p 15.53p 16.00p 13581
13/01/2023 16.00p 16.05p 15.11p 16.00p 102739
12/01/2023 16.00p 16.25p 15.66p 16.00p 119357
11/01/2023 15.50p 16.25p 15.31p 16.00p 243762
10/01/2023 14.50p 16.45p 14.11p 15.75p 406251
09/01/2023 15.50p 15.50p 14.00p 14.50p 169784
06/01/2023 16.50p 16.50p 14.50p 15.50p 429966
05/01/2023 16.50p 17.00p 16.00p 16.50p 156877
04/01/2023 16.75p 16.95p 16.00p 16.50p 367018
03/01/2023 17.50p 17.58p 16.50p 16.75p 229464
30/12/2022 17.25p 17.50p 17.01p 17.50p 25064
29/12/2022 17.50p 17.50p 17.00p 17.25p 186311
28/12/2022 18.00p 18.50p 17.00p 17.50p 232407
23/12/2022 18.00p 19.00p 17.80p 18.00p 313141
22/12/2022 18.25p 18.50p 17.61p 18.00p 75551
21/12/2022 18.50p 19.00p 17.05p 18.25p 161638
20/12/2022 18.25p 19.00p 17.00p 18.50p 518038
19/12/2022 18.25p 18.35p 18.00p 18.25p 75233
16/12/2022 18.50p 18.97p 18.00p 18.25p 179643
15/12/2022 21.50p 21.50p 18.00p 18.50p 388845
14/12/2022 21.50p 22.00p 21.00p 21.50p 17963
13/12/2022 21.50p 22.49p 21.00p 21.50p 457665
12/12/2022 20.25p 22.00p 20.06p 21.50p 289441
09/12/2022 21.25p 21.25p 20.05p 20.25p 133250
08/12/2022 22.00p 22.00p 21.00p 21.25p 400842
07/12/2022 20.00p 22.90p 19.88p 22.00p 1111575
06/12/2022 20.00p 20.50p 19.00p 20.50p 489299
05/12/2022 18.00p 20.70p 18.00p 20.00p 373788
02/12/2022 18.00p 19.00p 17.85p 18.00p 137516
01/12/2022 18.00p 18.80p 18.00p 18.00p 237622
30/11/2022 18.00p 18.90p 17.00p 18.00p 69250
29/11/2022 18.00p 18.40p 17.75p 18.00p 78268
28/11/2022 17.50p 18.90p 17.00p 18.00p 306999
25/11/2022 18.00p 18.34p 17.27p 17.50p 242202
24/11/2022 18.00p 18.50p 18.00p 18.00p 465387
23/11/2022 18.00p 19.00p 17.63p 18.00p 81546
22/11/2022 18.00p 18.50p 17.00p 18.00p 616469
21/11/2022 18.00p 19.00p 17.00p 18.00p 83794
18/11/2022 18.50p 18.63p 18.00p 18.00p 148795
17/11/2022 19.25p 19.25p 18.10p 18.50p 177245
16/11/2022 19.25p 19.40p 18.60p 19.25p 59223
15/11/2022 19.25p 19.25p 18.50p 19.25p 213100
14/11/2022 19.25p 20.00p 18.55p 19.25p 224798
11/11/2022 18.25p 19.50p 18.21p 19.25p 72021
10/11/2022 18.50p 19.00p 17.75p 18.25p 260044
09/11/2022 18.00p 19.00p 17.70p 18.50p 64442
08/11/2022 17.50p 18.00p 17.50p 18.00p 306412
07/11/2022 17.50p 17.50p 17.31p 17.50p 47459
04/11/2022 18.25p 18.25p 17.25p 17.50p 135862
03/11/2022 18.50p 18.50p 17.11p 18.25p 76396
02/11/2022 18.50p 19.00p 18.10p 18.50p 33580
01/11/2022 19.00p 19.00p 18.00p 18.50p 24225
31/10/2022 19.50p 19.50p 18.16p 19.00p 148915
28/10/2022 19.50p 19.50p 19.00p 19.50p 13362
27/10/2022 19.50p 20.00p 19.01p 19.50p 115769
26/10/2022 19.50p 19.60p 19.15p 19.50p 37144
25/10/2022 20.50p 20.50p 19.13p 19.50p 82756
24/10/2022 20.50p 21.00p 20.00p 20.50p 176636
21/10/2022 20.00p 20.99p 19.80p 20.50p 643206
20/10/2022 19.00p 20.35p 19.00p 20.00p 90470
19/10/2022 18.50p 20.00p 18.50p 19.00p 4839
18/10/2022 18.00p 18.95p 18.00p 18.50p 24960
17/10/2022 19.50p 20.88p 17.38p 18.00p 982272
14/10/2022 17.00p 20.70p 17.00p 19.00p 657387
13/10/2022 15.50p 17.75p 15.50p 17.00p 254124
12/10/2022 15.00p 16.00p 14.80p 15.50p 653642
11/10/2022 14.25p 15.90p 14.15p 15.00p 752049
10/10/2022 13.75p 14.50p 13.63p 14.25p 1634313
07/10/2022 13.25p 14.00p 13.20p 13.88p 736251
06/10/2022 13.00p 13.25p 13.00p 13.25p 302633
05/10/2022 13.00p 13.50p 12.50p 13.00p 12182
04/10/2022 12.75p 13.25p 12.50p 13.00p 32675
03/10/2022 12.25p 13.12p 12.25p 12.75p 229445
30/09/2022 12.25p 12.50p 12.00p 12.25p 100191
29/09/2022 12.00p 12.25p 11.71p 12.25p 72644
28/09/2022 12.50p 12.50p 11.60p 12.00p 119701
27/09/2022 12.50p 13.00p 12.13p 12.25p 70064
26/09/2022 12.50p 13.00p 12.00p 12.50p 82815
23/09/2022 12.75p 12.75p 12.00p 12.50p 68475
22/09/2022 13.25p 13.25p 12.50p 12.75p 65657
21/09/2022 13.75p 13.75p 13.00p 13.25p 302199
20/09/2022 13.75p 14.00p 13.50p 13.75p 166185
16/09/2022 13.75p 14.00p 13.50p 13.75p 236872
15/09/2022 13.50p 14.00p 13.50p 13.75p 152334
14/09/2022 14.50p 14.60p 13.25p 13.50p 329525
13/09/2022 14.00p 14.84p 13.50p 14.50p 290139
12/09/2022 12.75p 14.50p 12.75p 14.00p 343185
09/09/2022 12.50p 13.00p 12.01p 12.75p 1087775
08/09/2022 11.75p 12.40p 11.75p 12.00p 153534
07/09/2022 11.75p 12.00p 11.50p 11.75p 439026
06/09/2022 11.25p 12.30p 11.00p 11.75p 724973
05/09/2022 11.25p 11.50p 11.01p 11.25p 146403
02/09/2022 11.25p 11.25p 11.00p 11.25p 171169
01/09/2022 11.50p 11.50p 11.00p 11.25p 69120
31/08/2022 12.25p 12.50p 11.06p 11.50p 322017
30/08/2022 12.75p 13.00p 12.01p 12.25p 216451
26/08/2022 11.75p 12.90p 11.75p 12.75p 427439
25/08/2022 12.25p 12.29p 11.61p 11.75p 5523913
24/08/2022 11.75p 12.37p 11.22p 12.25p 393448
23/08/2022 12.75p 13.00p 11.68p 12.25p 911708
22/08/2022 13.75p 14.00p 12.50p 12.75p 691336
19/08/2022 14.75p 14.75p 13.00p 13.75p 670118
18/08/2022 14.75p 14.75p 14.50p 14.75p 45201
17/08/2022 14.75p 14.80p 14.50p 14.75p 53068
16/08/2022 14.75p 15.00p 14.50p 14.75p 11187
15/08/2022 14.75p 15.00p 14.50p 14.75p 112158
12/08/2022 15.50p 16.00p 14.00p 14.75p 449599
11/08/2022 15.00p 15.68p 14.95p 15.50p 277319
10/08/2022 14.13p 15.50p 14.13p 15.00p 271761
09/08/2022 15.50p 16.00p 14.00p 14.13p 263736
08/08/2022 16.25p 16.25p 15.00p 15.50p 213439
05/08/2022 16.50p 17.00p 15.58p 16.25p 1019099
04/08/2022 17.25p 17.25p 16.00p 16.50p 458118
03/08/2022 17.25p 18.00p 16.68p 17.20p 48726
02/08/2022 17.25p 18.00p 17.00p 17.25p 12000
01/08/2022 17.25p 18.00p 17.00p 17.25p 30556
29/07/2022 17.25p 17.32p 16.50p 17.20p 101778
28/07/2022 17.25p 17.25p 16.05p 17.00p 480800
27/07/2022 17.25p 17.70p 17.03p 17.70p 12056
26/07/2022 17.25p 17.25p 17.03p 17.25p 11333
25/07/2022 17.25p 18.00p 16.65p 17.25p 57626
22/07/2022 17.25p 17.70p 16.58p 17.25p 76689
21/07/2022 17.25p 18.00p 16.57p 17.25p 5727
20/07/2022 16.63p 18.00p 16.25p 17.25p 600604
19/07/2022 16.63p 17.00p 16.63p 16.63p 56828
18/07/2022 16.63p 17.00p 16.29p 16.63p 62125
15/07/2022 16.75p 17.00p 16.40p 16.75p 161314
14/07/2022 17.00p 17.25p 16.51p 16.75p 644290
13/07/2022 17.00p 17.50p 16.68p 17.00p 97230
12/07/2022 17.00p 17.50p 16.90p 17.00p 109161

*Close Price adjusted for both dividends and splits