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
10/08/2022 149.00p 154.00p 145.14p 150.00p 42623
09/08/2022 149.00p 151.75p 147.50p 149.50p 717279
08/08/2022 149.50p 154.00p 145.00p 145.00p 51158
05/08/2022 154.00p 154.00p 145.93p 146.00p 612534
04/08/2022 149.50p 151.00p 149.00p 150.50p 276470
03/08/2022 148.50p 150.00p 144.80p 150.00p 316814
02/08/2022 145.00p 149.64p 144.50p 147.00p 190777
01/08/2022 145.00p 148.50p 144.50p 147.00p 487553
29/07/2022 143.00p 147.00p 140.50p 147.00p 370930
28/07/2022 135.50p 144.50p 135.00p 143.00p 105993
27/07/2022 135.50p 140.00p 133.00p 135.50p 249840
26/07/2022 137.00p 141.00p 134.00p 141.00p 351314
25/07/2022 134.50p 135.50p 134.50p 134.50p 48618
22/07/2022 135.00p 136.00p 135.00p 135.00p 34917
21/07/2022 135.00p 136.00p 135.00p 136.00p 13824
20/07/2022 134.50p 137.00p 131.00p 135.00p 6412829
19/07/2022 130.50p 133.50p 130.50p 132.00p 61082
18/07/2022 131.00p 134.50p 130.50p 130.50p 97550
15/07/2022 131.00p 134.50p 127.50p 131.50p 314489
14/07/2022 132.50p 133.00p 130.00p 130.75p 1127880
13/07/2022 127.00p 133.50p 127.00p 130.00p 258547
12/07/2022 125.50p 130.00p 125.50p 127.50p 63151
11/07/2022 128.00p 130.00p 124.50p 128.00p 1694668
08/07/2022 131.00p 133.50p 128.00p 128.00p 51130
07/07/2022 130.50p 134.50p 128.50p 131.00p 218130
06/07/2022 130.00p 134.50p 129.00p 130.00p 33745
05/07/2022 133.50p 133.50p 128.50p 129.00p 3872357
04/07/2022 130.50p 133.00p 130.50p 133.00p 27385
01/07/2022 131.00p 136.00p 129.50p 130.00p 109619
30/06/2022 133.00p 135.75p 129.00p 130.00p 1005414
29/06/2022 139.50p 139.50p 133.50p 133.50p 57620
28/06/2022 134.00p 136.00p 133.00p 133.00p 576182
27/06/2022 136.00p 137.50p 133.00p 133.00p 190598
24/06/2022 137.00p 137.50p 133.50p 133.50p 24049
23/06/2022 136.00p 139.00p 135.00p 137.00p 168839
22/06/2022 131.00p 133.51p 131.00p 133.50p 36617
21/06/2022 131.00p 132.46p 131.00p 131.00p 21586
20/06/2022 132.00p 132.50p 130.00p 132.50p 15246
17/06/2022 132.50p 132.50p 129.00p 130.00p 23093
16/06/2022 136.00p 138.00p 133.00p 133.50p 262914
15/06/2022 133.50p 141.00p 133.50p 137.00p 10433
14/06/2022 138.00p 140.00p 135.45p 137.00p 20743
13/06/2022 136.00p 136.45p 133.00p 136.00p 24377
10/06/2022 141.00p 141.00p 133.50p 135.75p 81958
09/06/2022 137.50p 141.50p 135.50p 141.50p 17588
08/06/2022 139.00p 141.00p 135.00p 135.00p 39837
07/06/2022 141.00p 141.50p 136.60p 141.50p 43937
06/06/2022 139.50p 140.55p 137.80p 140.50p 66241
01/06/2022 139.50p 139.50p 138.80p 139.00p 10777
31/05/2022 141.00p 141.00p 136.50p 136.50p 16290
27/05/2022 141.00p 141.50p 138.00p 141.50p 203150
26/05/2022 140.50p 140.50p 138.50p 140.00p 61594
25/05/2022 134.50p 141.13p 132.50p 138.50p 101639
24/05/2022 135.00p 138.00p 131.00p 138.00p 106366
23/05/2022 134.50p 136.00p 132.50p 133.50p 928001
20/05/2022 136.50p 137.00p 133.50p 135.00p 64383
19/05/2022 133.50p 136.00p 133.50p 134.00p 28386
18/05/2022 132.00p 136.00p 131.50p 136.00p 67990
17/05/2022 134.50p 136.00p 131.00p 131.00p 321849
16/05/2022 134.50p 135.50p 130.50p 132.00p 23401
13/05/2022 132.50p 136.50p 131.00p 131.00p 20369
12/05/2022 134.50p 135.00p 130.00p 131.50p 277532
11/05/2022 132.50p 136.50p 131.00p 136.50p 28518
10/05/2022 130.00p 132.54p 127.50p 130.00p 134648
09/05/2022 131.50p 134.00p 129.20p 134.00p 13985
06/05/2022 130.00p 133.00p 128.50p 130.00p 103166
05/05/2022 135.50p 135.50p 129.00p 129.00p 24832
04/05/2022 137.00p 139.33p 134.50p 136.50p 33341
03/05/2022 139.00p 139.27p 134.00p 135.50p 14338
29/04/2022 139.00p 141.50p 135.50p 138.50p 12491
28/04/2022 139.00p 142.00p 137.50p 137.50p 22527
27/04/2022 137.50p 140.09p 136.50p 136.50p 26295
26/04/2022 140.00p 141.90p 137.00p 137.00p 122509
25/04/2022 136.00p 143.00p 136.00p 139.50p 124616
22/04/2022 138.00p 139.00p 138.00p 138.00p 21898
21/04/2022 138.00p 142.22p 138.00p 139.00p 573372
20/04/2022 139.50p 142.45p 135.50p 135.50p 61480
19/04/2022 131.00p 138.00p 129.10p 136.00p 29681
14/04/2022 126.50p 133.62p 126.50p 131.00p 1399567
13/04/2022 129.00p 129.00p 125.80p 129.00p 11077
12/04/2022 128.50p 129.00p 127.00p 127.00p 10581
11/04/2022 127.00p 128.17p 125.00p 127.00p 62130
08/04/2022 127.00p 128.50p 126.00p 127.00p 44040
07/04/2022 127.00p 128.00p 125.50p 128.00p 1124157
06/04/2022 128.50p 129.00p 127.00p 128.50p 908778
05/04/2022 123.50p 128.00p 119.00p 128.00p 95657
04/04/2022 123.00p 128.50p 120.00p 125.00p 230943
01/04/2022 122.00p 128.84p 122.00p 122.00p 39517
31/03/2022 123.50p 127.70p 122.00p 124.00p 59816
30/03/2022 127.00p 128.30p 127.00p 127.00p 7576
29/03/2022 126.50p 129.50p 126.00p 127.00p 25503
28/03/2022 125.00p 127.80p 123.50p 126.50p 91276
25/03/2022 125.00p 126.00p 125.00p 126.00p 106007
24/03/2022 120.00p 126.00p 120.00p 126.00p 46501
23/03/2022 120.00p 124.63p 120.00p 120.00p 8251
22/03/2022 122.00p 126.42p 122.00p 124.75p 16439
21/03/2022 122.00p 128.67p 122.00p 127.00p 24009
18/03/2022 123.00p 130.00p 123.00p 126.50p 229221
17/03/2022 128.00p 129.20p 126.00p 128.00p 15300
16/03/2022 126.00p 127.50p 123.50p 126.00p 66127
15/03/2022 123.50p 126.50p 124.00p 125.75p 25683
14/03/2022 123.50p 125.00p 122.00p 122.00p 78389
11/03/2022 123.00p 124.50p 122.25p 124.00p 18395
10/03/2022 122.50p 123.20p 121.00p 121.50p 989895
09/03/2022 125.00p 125.00p 120.63p 121.00p 63748
08/03/2022 124.50p 124.50p 121.00p 122.75p 5978
07/03/2022 125.50p 128.40p 117.88p 127.00p 46278
04/03/2022 127.50p 134.50p 124.00p 124.00p 49851
03/03/2022 130.50p 135.50p 128.50p 128.50p 30646
02/03/2022 133.00p 133.00p 128.94p 133.00p 16397
01/03/2022 133.50p 133.50p 128.50p 130.50p 46098
28/02/2022 131.50p 136.00p 131.49p 134.00p 5218
25/02/2022 131.50p 134.00p 128.00p 128.00p 124599
24/02/2022 133.00p 135.00p 128.00p 133.00p 58847
23/02/2022 136.50p 136.50p 132.50p 133.75p 84094
22/02/2022 133.50p 135.50p 132.00p 133.25p 29445
21/02/2022 140.00p 140.50p 135.50p 135.50p 305170
18/02/2022 139.00p 140.50p 136.75p 140.50p 49355
17/02/2022 137.50p 140.00p 135.00p 139.50p 1276236
16/02/2022 134.00p 140.50p 134.00p 140.00p 1742490
15/02/2022 132.00p 136.25p 133.00p 136.25p 63168
14/02/2022 132.00p 135.69p 132.00p 133.00p 1209
11/02/2022 135.00p 139.50p 132.00p 135.00p 1091739
10/02/2022 135.50p 139.00p 132.50p 139.00p 114697
09/02/2022 135.00p 139.00p 133.27p 139.00p 143227
08/02/2022 135.50p 140.00p 132.00p 139.00p 69147
07/02/2022 139.00p 145.50p 135.00p 135.00p 31229
04/02/2022 143.00p 145.50p 141.00p 141.50p 17607
03/02/2022 144.00p 144.00p 141.00p 141.00p 107320
02/02/2022 143.50p 146.78p 141.50p 141.50p 23595
01/02/2022 146.00p 147.00p 141.00p 142.00p 33181
31/01/2022 143.00p 145.00p 141.50p 142.00p 881593
28/01/2022 142.00p 145.30p 141.00p 141.50p 419344
27/01/2022 140.50p 144.00p 140.50p 143.00p 83211
26/01/2022 142.00p 145.70p 142.00p 143.00p 19866
25/01/2022 145.00p 145.00p 141.00p 141.00p 1030228
24/01/2022 142.50p 143.00p 140.00p 140.00p 1493482
21/01/2022 142.00p 142.50p 139.50p 139.50p 78991
20/01/2022 141.50p 143.00p 140.00p 143.00p 497358
19/01/2022 140.50p 141.50p 139.00p 139.00p 31033
18/01/2022 139.50p 141.20p 139.00p 139.00p 13317
17/01/2022 148.00p 148.00p 140.00p 140.00p 180255
14/01/2022 140.00p 142.00p 140.00p 142.00p 21077
13/01/2022 139.50p 142.50p 139.50p 140.50p 9297
12/01/2022 139.50p 146.17p 139.50p 143.00p 12464
10/01/2022 140.50p 146.20p 139.50p 141.00p 170506
07/01/2022 143.00p 147.50p 141.50p 143.00p 14529
06/01/2022 144.50p 145.00p 142.50p 142.50p 18794
05/01/2022 140.50p 147.00p 140.00p 140.00p 13599
04/01/2022 145.50p 148.78p 140.50p 143.50p 26331
31/12/2021 140.00p 149.50p 140.00p 140.00p 5651
30/12/2021 140.50p 147.97p 140.00p 142.50p 22630
29/12/2021 147.00p 149.00p 140.00p 140.00p 23337
24/12/2021 140.50p 147.00p 140.50p 143.75p 51684
23/12/2021 143.50p 147.00p 142.00p 142.00p 47558
22/12/2021 145.50p 148.00p 140.00p 143.00p 37752
21/12/2021 140.00p 143.00p 137.26p 143.00p 15305
20/12/2021 140.00p 140.00p 136.00p 136.00p 30285
17/12/2021 139.50p 140.00p 135.25p 140.00p 721341
16/12/2021 137.50p 137.57p 135.00p 135.00p 13862
15/12/2021 132.00p 138.46p 132.00p 135.00p 210511
14/12/2021 137.50p 138.00p 133.26p 135.00p 29433
13/12/2021 132.50p 136.67p 131.00p 131.00p 59954
10/12/2021 130.00p 137.50p 130.00p 134.50p 39651
09/12/2021 133.50p 137.50p 129.50p 131.50p 96007
08/12/2021 135.00p 137.50p 129.50p 132.00p 143641
07/12/2021 136.00p 139.50p 135.00p 135.00p 1318750
06/12/2021 136.00p 137.50p 136.00p 136.00p 50006
03/12/2021 137.50p 143.00p 131.00p 131.00p 465634
02/12/2021 134.50p 137.76p 134.00p 134.00p 11387
01/12/2021 138.00p 139.50p 136.00p 136.00p 196841
30/11/2021 135.50p 142.00p 134.00p 138.50p 168867
29/11/2021 137.50p 143.50p 137.00p 137.00p 10689
26/11/2021 141.50p 144.00p 137.00p 137.00p 1912477
25/11/2021 141.50p 144.00p 141.00p 144.00p 75033
24/11/2021 140.00p 146.00p 140.00p 146.00p 133900
23/11/2021 145.00p 146.00p 141.50p 141.50p 220020
22/11/2021 143.00p 143.50p 141.00p 143.00p 11637
19/11/2021 141.50p 141.95p 140.25p 141.00p 35763
18/11/2021 140.00p 144.50p 140.00p 142.00p 2031
17/11/2021 141.00p 142.25p 141.00p 141.00p 12080
16/11/2021 142.50p 142.50p 140.00p 142.50p 12189
15/11/2021 142.50p 143.00p 137.50p 141.00p 26695
12/11/2021 141.00p 141.00p 133.50p 140.00p 2024067
11/11/2021 134.50p 141.00p 134.50p 141.00p 171817
10/11/2021 138.50p 140.40p 138.00p 139.00p 948238
09/11/2021 135.50p 135.50p 133.00p 133.00p 37114
08/11/2021 132.50p 135.00p 130.00p 135.00p 71001
05/11/2021 130.50p 137.00p 128.00p 133.00p 105036
04/11/2021 133.00p 140.00p 128.00p 128.00p 319476
03/11/2021 136.00p 143.00p 133.00p 133.00p 30450
02/11/2021 136.00p 142.30p 136.00p 136.00p 29776
01/11/2021 136.00p 138.45p 136.00p 136.00p 11899
29/10/2021 138.00p 139.50p 136.50p 138.00p 1285061
28/10/2021 145.00p 140.50p 137.75p 137.75p 397
27/10/2021 145.00p 145.00p 137.00p 138.00p 1687001
26/10/2021 140.50p 143.50p 137.20p 138.00p 63469
25/10/2021 137.50p 143.50p 137.50p 140.00p 66195
22/10/2021 140.00p 144.00p 140.70p 141.25p 6263
21/10/2021 140.00p 140.00p 138.00p 140.00p 92136

*Close Price adjusted for both dividends and splits