Xaar (XAR) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
11/12/2025 115.00p 119.00p 113.00p 114.50p 32983
10/12/2025 118.50p 119.20p 115.75p 118.50p 17748
09/12/2025 118.00p 122.15p 115.45p 119.00p 13041
08/12/2025 122.50p 122.50p 115.00p 115.00p 31086
05/12/2025 119.50p 120.00p 113.50p 120.00p 18254
04/12/2025 115.00p 119.75p 114.50p 117.00p 1081026
03/12/2025 115.00p 120.00p 115.00p 115.00p 6552
02/12/2025 117.50p 119.50p 115.00p 117.50p 167678
01/12/2025 120.00p 120.00p 115.25p 120.00p 238184
28/11/2025 117.50p 119.50p 115.00p 117.50p 16652
27/11/2025 115.50p 119.86p 115.50p 115.50p 47276
26/11/2025 123.50p 123.50p 115.50p 119.00p 5735
25/11/2025 124.50p 124.50p 116.00p 120.00p 183798
24/11/2025 118.00p 124.50p 116.00p 117.00p 35770
21/11/2025 118.00p 124.50p 115.50p 115.50p 88173
20/11/2025 124.50p 124.50p 117.27p 123.00p 5145
19/11/2025 116.00p 124.34p 115.50p 115.50p 36624
18/11/2025 116.00p 124.50p 115.50p 120.00p 32195
17/11/2025 117.00p 124.50p 116.00p 124.50p 4406
14/11/2025 117.50p 124.50p 116.00p 120.50p 72806
13/11/2025 120.50p 123.50p 116.50p 120.00p 76343
12/11/2025 120.00p 124.50p 115.50p 118.50p 35119
11/11/2025 117.50p 122.40p 116.00p 117.50p 45115
10/11/2025 117.50p 124.50p 117.50p 117.50p 5169
07/11/2025 122.00p 124.50p 117.50p 117.50p 11546
06/11/2025 124.50p 125.50p 117.50p 121.00p 46542
05/11/2025 124.00p 127.50p 121.00p 122.50p 181815
04/11/2025 127.50p 127.50p 124.12p 126.00p 54959
03/11/2025 129.50p 129.50p 124.00p 127.50p 32421
31/10/2025 125.50p 126.50p 124.72p 126.50p 47019
30/10/2025 125.00p 133.00p 125.00p 126.00p 23457
29/10/2025 133.50p 133.50p 129.00p 133.50p 50516
28/10/2025 120.00p 133.00p 120.00p 133.00p 113263
27/10/2025 124.50p 125.00p 118.50p 125.00p 23107
24/10/2025 122.00p 122.00p 115.55p 122.00p 74534
23/10/2025 121.00p 124.00p 116.00p 118.00p 88599
22/10/2025 122.00p 127.50p 117.94p 118.00p 245351
21/10/2025 127.00p 133.50p 120.50p 124.50p 72525
20/10/2025 138.50p 138.50p 127.00p 127.00p 103410
17/10/2025 133.00p 142.00p 133.00p 135.50p 40552
16/10/2025 127.50p 140.00p 126.50p 137.50p 88580
15/10/2025 121.50p 134.00p 120.60p 127.50p 70767
14/10/2025 125.00p 127.00p 117.50p 121.50p 86584
13/10/2025 122.50p 125.00p 117.50p 125.00p 158289
10/10/2025 118.00p 125.50p 118.00p 120.75p 96451
09/10/2025 117.00p 125.50p 117.00p 117.00p 90548
08/10/2025 118.50p 126.00p 117.50p 117.50p 47203
07/10/2025 119.00p 123.00p 119.00p 119.00p 1829
06/10/2025 123.50p 124.00p 118.50p 122.00p 32537
03/10/2025 123.00p 125.25p 120.00p 120.00p 126661
02/10/2025 119.00p 126.00p 117.50p 123.50p 1234356
01/10/2025 113.00p 128.50p 108.22p 123.00p 219015
30/09/2025 111.00p 120.00p 109.75p 117.00p 186616
29/09/2025 113.50p 115.42p 109.23p 111.00p 133253
26/09/2025 115.50p 119.50p 115.00p 115.00p 31190
25/09/2025 115.50p 122.00p 115.50p 120.00p 62052
24/09/2025 130.50p 136.00p 120.00p 120.00p 99902
23/09/2025 133.00p 134.50p 130.50p 130.50p 33979
22/09/2025 135.00p 139.00p 133.00p 134.50p 49818
19/09/2025 144.50p 144.50p 133.50p 133.50p 76105
18/09/2025 144.00p 144.00p 137.50p 140.00p 28648
17/09/2025 144.00p 144.50p 140.00p 144.50p 44711
16/09/2025 145.00p 145.00p 144.50p 143.50p 21239
15/09/2025 145.00p 145.00p 137.50p 144.50p 16846
12/09/2025 144.00p 145.00p 137.50p 145.00p 9316
11/09/2025 140.00p 143.00p 140.00p 143.25p 115479
10/09/2025 140.00p 143.00p 135.00p 143.00p 67328
09/09/2025 147.50p 147.50p 137.50p 141.25p 70855
08/09/2025 134.50p 148.00p 128.00p 143.00p 214433
05/09/2025 130.00p 131.80p 125.00p 131.00p 138675
04/09/2025 127.00p 127.00p 123.67p 125.00p 64471
03/09/2025 122.00p 126.56p 117.00p 125.00p 64142
02/09/2025 120.00p 121.50p 116.50p 119.50p 19884
01/09/2025 118.50p 118.50p 115.00p 118.50p 73196
29/08/2025 117.50p 117.50p 114.00p 118.00p 83440
28/08/2025 112.00p 117.50p 112.00p 116.50p 17947
27/08/2025 115.00p 115.50p 113.50p 116.50p 50520
26/08/2025 113.50p 117.50p 112.00p 114.00p 5976
22/08/2025 114.00p 117.50p 114.00p 114.00p 3441
21/08/2025 116.00p 117.46p 112.00p 114.00p 843542
20/08/2025 115.00p 116.00p 110.50p 115.00p 78390
19/08/2025 113.00p 116.00p 110.50p 115.25p 18822
18/08/2025 114.50p 116.00p 110.50p 113.00p 36094
15/08/2025 114.50p 115.25p 111.91p 114.00p 163796
14/08/2025 115.50p 115.50p 110.00p 112.00p 201037
13/08/2025 112.50p 115.50p 112.00p 114.00p 84718
12/08/2025 122.50p 122.50p 106.15p 114.00p 145855
11/08/2025 119.50p 122.50p 117.50p 119.50p 13179
08/08/2025 122.50p 123.33p 119.75p 119.75p 12636
07/08/2025 122.50p 124.00p 121.00p 121.75p 24249
06/08/2025 122.50p 124.00p 121.01p 122.50p 39557
05/08/2025 120.00p 123.50p 120.00p 122.75p 35239
04/08/2025 126.50p 126.50p 121.50p 123.50p 9977
01/08/2025 124.50p 126.00p 118.00p 121.00p 127122
31/07/2025 124.50p 125.00p 118.00p 125.00p 22540
30/07/2025 118.00p 125.50p 117.50p 125.00p 108973
29/07/2025 124.50p 128.50p 120.00p 124.00p 177916
28/07/2025 128.50p 128.00p 124.68p 126.25p 27282
25/07/2025 128.50p 128.50p 124.50p 126.50p 165382
24/07/2025 126.50p 127.00p 124.00p 125.75p 13504
23/07/2025 124.00p 128.00p 124.00p 124.00p 46822
22/07/2025 124.50p 128.50p 124.50p 125.25p 8894
21/07/2025 124.50p 128.50p 124.50p 126.25p 4572
18/07/2025 125.50p 127.00p 125.00p 125.00p 14690
17/07/2025 127.00p 128.50p 124.50p 126.00p 15047
16/07/2025 127.00p 127.00p 124.00p 124.00p 9512
15/07/2025 126.50p 127.00p 122.50p 124.00p 34835
14/07/2025 127.50p 127.50p 123.63p 127.00p 64086
11/07/2025 122.50p 127.50p 122.50p 122.50p 34109
10/07/2025 124.50p 126.40p 121.50p 125.00p 38056
09/07/2025 124.50p 127.00p 122.50p 124.00p 131810
08/07/2025 125.00p 126.55p 120.50p 126.00p 33722
07/07/2025 123.00p 126.00p 120.50p 126.00p 4113
04/07/2025 126.00p 126.00p 122.00p 126.00p 9996
03/07/2025 125.50p 126.00p 120.75p 126.00p 1868
02/07/2025 125.00p 126.00p 120.50p 126.00p 28702
01/07/2025 125.50p 125.50p 120.50p 124.50p 38249
30/06/2025 124.00p 127.50p 121.50p 123.00p 130057
27/06/2025 123.50p 127.50p 123.50p 125.00p 80884
26/06/2025 125.50p 127.50p 123.50p 125.50p 20233
25/06/2025 128.00p 128.00p 124.00p 126.00p 25649
24/06/2025 123.50p 127.50p 123.00p 127.50p 47790
23/06/2025 126.00p 126.00p 121.50p 126.00p 23343
20/06/2025 127.50p 127.50p 123.00p 127.50p 210969
19/06/2025 124.00p 125.50p 121.00p 124.00p 39557
18/06/2025 124.00p 125.50p 122.84p 124.00p 21483
17/06/2025 123.00p 124.28p 123.00p 123.00p 19576
16/06/2025 123.50p 125.50p 121.00p 123.50p 10005
13/06/2025 127.00p 131.40p 115.00p 123.50p 223016
12/06/2025 135.50p 141.50p 128.00p 128.00p 142894
11/06/2025 137.50p 142.00p 133.50p 135.00p 100706
10/06/2025 122.00p 139.00p 120.25p 134.50p 314401
09/06/2025 122.00p 122.00p 116.50p 120.00p 14233
06/06/2025 121.00p 122.00p 117.00p 120.50p 89860
05/06/2025 121.50p 122.00p 115.50p 122.00p 37925
04/06/2025 118.50p 120.84p 118.00p 118.50p 53840
03/06/2025 121.50p 121.50p 115.50p 121.00p 23484
02/06/2025 120.00p 123.50p 116.50p 121.50p 30973
30/05/2025 121.00p 126.00p 120.00p 124.00p 63371
29/05/2025 113.50p 123.05p 107.50p 122.50p 249008
28/05/2025 107.00p 112.00p 103.63p 112.00p 55628
27/05/2025 104.50p 106.50p 102.00p 105.00p 67014
23/05/2025 106.50p 106.50p 102.00p 105.00p 24391
22/05/2025 105.50p 106.50p 100.50p 106.50p 42207
21/05/2025 105.50p 106.00p 102.00p 106.00p 98341
20/05/2025 103.00p 106.00p 100.50p 102.00p 1152064
19/05/2025 101.00p 104.00p 100.50p 102.25p 760
16/05/2025 101.00p 106.00p 100.50p 101.00p 19264
15/05/2025 100.00p 106.00p 100.50p 103.25p 22827
14/05/2025 100.00p 106.00p 100.00p 100.00p 129193
13/05/2025 104.00p 104.50p 100.50p 102.00p 71168
12/05/2025 106.00p 106.00p 100.50p 104.00p 67826
09/05/2025 106.50p 106.50p 100.00p 104.50p 104748
08/05/2025 105.00p 106.00p 101.30p 106.00p 33401
07/05/2025 100.50p 102.50p 100.00p 100.50p 34179
06/05/2025 104.50p 104.50p 99.80p 104.50p 31076
02/05/2025 99.60p 104.50p 99.20p 99.60p 658513
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

*Close Price adjusted for both dividends and splits