Australia markets close in 4 hours 41 minutes

XP Factory Plc (XPF.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
13.750.00 (0.00%)
At close: 10:14AM BST
Time period:
03 July 2023 - 03 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
02 July 20240.000.000.0013.7513.75174,000
01 July 202414.2514.5013.5513.7513.75293,570
28 June 202414.2514.5014.0014.2514.2565,186
27 June 202414.2514.5014.0014.2514.2572,772
26 June 202414.7515.0014.0014.5014.50212,623
25 June 202415.2515.5014.5514.7514.75165,855
24 June 202415.2515.5015.0015.2515.253,794
21 June 202415.2515.5015.0015.2515.2577,133
20 June 202415.2515.2514.7015.2515.2514,069
19 June 202415.2515.5015.0315.2515.25162,349
18 June 202415.2515.5015.0315.2515.2515,192
17 June 202415.2515.5014.9515.2515.256,716
14 June 202415.7516.0015.0015.2515.25313,858
13 June 202416.2516.2515.5015.7515.75124,320
12 June 202416.2516.5015.7016.2516.25156,285
11 June 202417.0017.5016.0016.2516.25156,537
10 June 202417.0017.0016.5217.0017.0021,055
07 June 202417.0017.1016.5017.0017.0024,104
06 June 202417.0017.2016.5017.0017.0063,911
05 June 202417.5018.0016.6117.0017.00218,144
04 June 202418.0018.5017.0017.5017.50198,837
03 June 202418.0018.4017.5018.0018.00180,199
31 May 202418.0018.4017.9018.0018.0031,728
30 May 202417.7518.4017.5218.0018.001,268,223
29 May 202417.2518.1517.5017.7517.75786,411
28 May 202416.7517.5016.6017.2517.251,625,390
24 May 202414.5017.0014.6316.0016.002,638,037
23 May 202414.0014.7513.8014.5014.50582,100
22 May 202414.0014.5013.5014.0014.0085,859
21 May 202414.0014.5013.5014.0014.0041,694
20 May 202414.0014.5013.5014.0014.00236,583
17 May 202413.7514.5013.2514.0014.003,090,499
16 May 202413.7514.0013.5013.7513.756,486,406
15 May 202413.7514.0013.5013.7513.75229,642
14 May 202414.0014.5013.5013.7513.75114,772
13 May 202413.7514.5013.5014.0014.00599,271
10 May 202413.7514.0013.5013.7513.75464,370
09 May 202414.2514.5013.5013.7513.75244,775
08 May 202414.0014.5014.0014.2514.25566,971
07 May 202414.0014.0013.5213.7513.75276,736
03 May 202414.0014.3913.6514.0014.0072,936
02 May 202414.0014.5013.6614.0014.00255,942
01 May 202414.0014.5013.5014.0014.001,043,307
30 Apr 202414.0014.5013.5014.0014.00188,255
29 Apr 202414.0014.5013.2514.0014.00226,563
26 Apr 202414.0014.5013.5014.0014.00246,692
25 Apr 202414.0014.5013.8314.0014.00135,842
24 Apr 202414.0014.2513.8314.0014.00121,654
23 Apr 202414.0014.5013.5014.0014.00174,238
22 Apr 202413.7514.3013.6014.0014.0041,079
19 Apr 202414.0014.3013.5013.7513.75279,190
18 Apr 202414.2514.4514.0214.2514.25516,681
17 Apr 202414.2514.5014.0014.3014.30423,057
16 Apr 202414.0014.8514.0014.2514.25537,797
15 Apr 202413.7514.3813.5014.0014.005,992,036
12 Apr 202413.7514.0012.7513.7513.7554,214,877
11 Apr 202413.5014.0013.5013.7513.75171,897
10 Apr 202413.5014.0013.0013.5013.50168,844
09 Apr 202413.5014.0013.0613.5013.50185,759
08 Apr 202413.5014.0013.0713.5013.5096,186
05 Apr 202413.5013.7512.7513.5013.50352,303
04 Apr 202414.5014.5013.0013.5013.50232,273
03 Apr 202414.5014.3813.7014.5014.5048,184
02 Apr 202414.5014.6514.0014.5014.50146,088
28 Mar 202414.5015.0013.9814.5014.506,750,158
27 Mar 202414.5015.0014.0014.5014.50228,714
26 Mar 202414.5015.0014.0014.5014.50107,772
25 Mar 202414.5014.7014.0014.5014.50775,441
22 Mar 202414.5015.0013.7014.5014.50933,813
21 Mar 202413.5014.8913.5014.5014.50425,417
20 Mar 202414.7515.0013.0013.2513.25951,916
19 Mar 202415.5016.5014.5014.7514.751,001,805
18 Mar 202414.2515.0014.0014.7514.751,498,145
15 Mar 202414.2514.4814.1614.2514.25462,241
14 Mar 202414.2514.5014.0014.2514.2588,942
13 Mar 202414.2514.4814.1514.2514.25137,270
12 Mar 202414.2514.3314.0014.0014.00174,588
11 Mar 202414.2514.5014.1114.2514.25117,930
08 Mar 202415.2515.5013.5014.2514.251,081,809
07 Mar 202415.5015.5015.0015.2515.25111,766
06 Mar 202416.0015.5015.1115.5015.5051,039
05 Mar 202416.0016.8915.5016.0016.001,258,793
04 Mar 202415.7516.0015.0016.0016.00690,775
01 Mar 202415.5016.0015.0015.7515.75284,036
29 Feb 202416.7517.5015.0215.5015.501,054,772
28 Feb 202416.7516.3816.0016.7516.75113,242
27 Feb 202416.7516.9016.4116.7516.75140,277
26 Feb 202416.7517.0016.2516.7516.75169,888
23 Feb 202416.7517.2016.2516.7516.75223,322
22 Feb 202416.7517.2016.5016.7516.7592,734
21 Feb 202416.2517.3816.0016.7516.751,162,666
20 Feb 202416.2516.5516.4016.2516.2536,025
19 Feb 202416.2516.9515.5016.2516.25192,939
16 Feb 202416.2517.0015.5716.2516.2578,350
15 Feb 202416.2516.7516.0016.2516.2563,292
14 Feb 202416.5016.6916.0016.2516.25212,417
13 Feb 202415.5017.0015.2516.5016.50595,175
12 Feb 202415.2516.0014.5015.0015.00276,396
09 Feb 202415.5016.0014.6515.2515.25475,677
08 Feb 202414.7516.3814.0014.0014.00343,236
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...