XP Factory Plc (AIM:XPF)
London
· Delayed Price · Currency is GBP · Price in GBX 10.83
+0.03 (0.23%)
Mar 6, 2026, 1:55 PM GMT
XP Factory Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | - | - | 894,505 |
| Mar 4, 2026 | 10.80 | 11.00 | 10.69 | 10.80 | 10.80 | - | 58,388 |
| Mar 3, 2026 | 11.25 | 11.50 | 11.00 | 10.80 | 10.80 | -4.00% | 241,436 |
| Mar 2, 2026 | 11.25 | 11.25 | 11.00 | 11.25 | 11.25 | - | 608,630 |
| Feb 27, 2026 | 11.25 | 11.00 | 10.87 | 11.25 | 11.25 | - | 572,207 |
| Feb 26, 2026 | 11.25 | 11.50 | 11.00 | 11.25 | 11.25 | - | 1,367,115 |
| Feb 25, 2026 | 11.40 | 11.50 | 11.06 | 11.25 | 11.25 | - | 1,296,871 |
| Feb 24, 2026 | 11.25 | 11.50 | 11.00 | 11.25 | 11.25 | - | 1,020,620 |
| Feb 23, 2026 | 11.20 | 11.50 | 11.17 | 11.25 | 11.25 | - | 309,456 |
| Feb 20, 2026 | 11.75 | 12.00 | 11.35 | 11.25 | 11.25 | -4.26% | 210,745 |
| Feb 19, 2026 | 11.75 | 12.00 | 11.50 | 11.75 | 11.75 | - | 83,777 |
| Feb 18, 2026 | 12.00 | 11.75 | 11.75 | 11.75 | 11.75 | -2.08% | - |
| Feb 17, 2026 | 12.00 | 12.45 | 11.50 | 12.00 | 12.00 | - | 71,779 |
| Feb 16, 2026 | 12.50 | 12.50 | 12.00 | 12.00 | 12.00 | -4.00% | 351,650 |
| Feb 13, 2026 | 11.75 | 13.00 | 11.84 | 12.50 | 12.50 | 6.38% | 1,388,542 |
| Feb 12, 2026 | 11.75 | 12.00 | 11.95 | 11.75 | 11.75 | - | 110,078 |
| Feb 11, 2026 | 12.35 | 12.50 | 11.50 | 11.75 | 11.75 | -4.86% | 209,608 |
| Feb 10, 2026 | 13.00 | 13.00 | 12.50 | 12.35 | 12.35 | -5.00% | 539,869 |
| Feb 9, 2026 | 13.85 | 14.19 | 13.00 | 13.00 | 13.00 | -6.14% | 350,855 |
| Feb 6, 2026 | 14.00 | 14.50 | 13.60 | 13.85 | 13.85 | -1.07% | 1,070,495 |
| Feb 5, 2026 | 13.50 | 14.83 | 13.00 | 14.00 | 14.00 | 3.70% | 4,786,554 |
| Feb 4, 2026 | 13.50 | 14.00 | 13.27 | 13.50 | 13.50 | - | 2,639,233 |
| Feb 3, 2026 | 14.25 | 14.25 | 13.27 | 13.50 | 13.50 | -5.26% | 575,824 |
| Feb 2, 2026 | 11.25 | 15.50 | 11.10 | 14.25 | 14.25 | 1.79% | 12,227,570 |
| Jan 30, 2026 | 14.25 | 14.50 | 13.50 | 14.00 | 14.00 | -1.75% | 463,593 |
| Jan 29, 2026 | 14.25 | 14.30 | 14.00 | 14.25 | 14.25 | - | 121,058 |
| Jan 28, 2026 | 14.25 | 14.34 | 14.00 | 14.25 | 14.25 | - | 294,458 |
| Jan 27, 2026 | 14.25 | 14.50 | 14.00 | 14.25 | 14.25 | - | 582,131 |
| Jan 26, 2026 | 14.25 | 14.50 | 14.00 | 14.25 | 14.25 | 1.79% | 697,248 |
| Jan 23, 2026 | 14.00 | 14.50 | 13.50 | 14.00 | 14.00 | - | 1,444,904 |
| Jan 22, 2026 | 13.75 | 14.38 | 13.50 | 14.00 | 14.00 | 1.82% | 546,167 |
| Jan 21, 2026 | 13.75 | 14.00 | 13.50 | 13.75 | 13.75 | - | 55,208 |
| Jan 20, 2026 | 13.75 | 13.71 | 13.70 | 13.75 | 13.75 | - | 1,543,776 |
| Jan 19, 2026 | 13.75 | 14.00 | 13.50 | 13.75 | 13.75 | - | 169,057 |
| Jan 16, 2026 | 13.75 | 14.00 | 13.50 | 13.75 | 13.75 | 1.10% | 197,005 |
| Jan 15, 2026 | 13.50 | 13.98 | 13.00 | 13.60 | 13.60 | 0.74% | 238,496 |
| Jan 14, 2026 | 13.00 | 14.00 | 12.78 | 13.50 | 13.50 | 3.85% | 905,654 |
| Jan 13, 2026 | 12.75 | 13.00 | 12.50 | 13.00 | 13.00 | 1.96% | 194,102 |
| Jan 12, 2026 | 12.75 | 12.98 | 12.50 | 12.75 | 12.75 | - | 809,834 |
| Jan 9, 2026 | 12.75 | 13.00 | 12.50 | 12.75 | 12.75 | - | 332,119 |
| Jan 8, 2026 | 12.75 | 13.00 | 12.50 | 12.75 | 12.75 | -0.39% | 3,265,731 |
| Jan 7, 2026 | 12.75 | 13.00 | 12.50 | 12.80 | 12.80 | 0.39% | 451,852 |
| Jan 6, 2026 | 13.00 | 13.24 | 12.50 | 12.75 | 12.75 | -1.92% | 3,386 |
| Jan 5, 2026 | 13.00 | 13.47 | 12.72 | 13.00 | 13.00 | - | 66,243 |
| Jan 2, 2026 | 13.00 | 13.47 | 12.71 | 13.00 | 13.00 | - | 18,806 |
| Dec 31, 2025 | 13.00 | 13.00 | 12.50 | 13.00 | 13.00 | - | 637,310 |
| Dec 30, 2025 | 12.75 | 13.00 | 12.50 | 13.00 | 13.00 | 1.56% | 1,971,423 |
| Dec 29, 2025 | 12.75 | 13.00 | 12.60 | 12.80 | 12.80 | 0.39% | 653,261 |
| Dec 24, 2025 | 12.75 | 13.00 | 12.50 | 12.75 | 12.75 | - | 6,059 |
| Dec 23, 2025 | 12.50 | 13.00 | 12.50 | 12.75 | 12.75 | - | 152,982 |
| Dec 22, 2025 | 12.25 | 13.00 | 12.00 | 12.75 | 12.75 | 6.25% | 621,490 |
| Dec 19, 2025 | 12.25 | 12.50 | 12.00 | 12.00 | 12.00 | -2.04% | 189,580 |
| Dec 18, 2025 | 11.75 | 12.00 | 11.50 | 12.25 | 12.25 | 6.52% | 710,410 |
| Dec 17, 2025 | 10.75 | 11.50 | 10.55 | 11.50 | 11.50 | 6.98% | 651,810 |
| Dec 16, 2025 | 10.25 | 11.00 | 10.39 | 10.75 | 10.75 | 4.88% | 931,700 |
| Dec 15, 2025 | 10.65 | 10.80 | 10.12 | 10.25 | 10.25 | -3.76% | 147,887 |
| Dec 12, 2025 | 10.75 | 11.00 | 10.50 | 10.65 | 10.65 | -0.93% | 346,319 |
| Dec 11, 2025 | 10.75 | 10.87 | 10.50 | 10.75 | 10.75 | - | 67,234 |
| Dec 10, 2025 | 10.75 | 11.00 | 10.53 | 10.75 | 10.75 | - | 206,152 |
| Dec 9, 2025 | 11.75 | 12.00 | 10.62 | 10.75 | 10.75 | -6.52% | 460,554 |
| Dec 8, 2025 | 11.25 | 11.75 | 11.00 | 11.50 | 11.50 | 2.22% | 380,950 |
| Dec 5, 2025 | 11.25 | 11.50 | 11.00 | 11.25 | 11.25 | - | 15,655 |
| Dec 4, 2025 | 11.25 | 11.30 | 11.21 | 11.25 | 11.25 | - | 114,269 |
| Dec 3, 2025 | 11.25 | 11.40 | 11.40 | 11.25 | 11.25 | - | 250,000 |
| Dec 2, 2025 | 11.25 | 11.40 | 11.40 | 11.25 | 11.25 | - | 23,447 |
| Dec 1, 2025 | 11.19 | 11.19 | 11.18 | 11.25 | 11.25 | - | 77,976 |
| Nov 28, 2025 | 11.25 | 11.25 | 11.13 | 11.25 | 11.25 | - | 520,547 |
| Nov 27, 2025 | 11.25 | 11.50 | 11.00 | 11.25 | 11.25 | - | 284,901 |
| Nov 26, 2025 | 11.25 | 11.45 | 11.17 | 11.25 | 11.25 | - | 410,035 |
| Nov 25, 2025 | 11.25 | 11.50 | 11.00 | 11.25 | 11.25 | - | 180,066 |
| Nov 24, 2025 | 11.25 | 11.48 | 11.00 | 11.25 | 11.25 | - | 219,991 |
| Nov 21, 2025 | 11.25 | 11.50 | 11.17 | 11.25 | 11.25 | - | 246,668 |
| Nov 20, 2025 | 11.25 | 11.48 | 11.17 | 11.25 | 11.25 | - | 12,493 |
| Nov 19, 2025 | 11.25 | 11.17 | 11.17 | 11.25 | 11.25 | - | 1,000 |
| Nov 18, 2025 | 11.25 | 11.40 | 11.00 | 11.25 | 11.25 | - | 583,950 |
| Nov 17, 2025 | 11.25 | 11.30 | 11.00 | 11.25 | 11.25 | - | 366,134 |
| Nov 14, 2025 | 11.25 | 11.50 | 11.00 | 11.25 | 11.25 | - | 17,368 |
| Nov 13, 2025 | 11.25 | 11.00 | 11.00 | 11.25 | 11.25 | -2.17% | 6,255 |
| Nov 12, 2025 | 11.25 | 11.50 | 11.00 | 11.50 | 11.50 | 2.22% | 78,085 |
| Nov 11, 2025 | 11.25 | 11.30 | 11.00 | 11.25 | 11.25 | - | 69,890 |
| Nov 10, 2025 | 11.50 | 11.35 | 11.00 | 11.25 | 11.25 | - | 111,293 |
| Nov 7, 2025 | 11.75 | 12.00 | 10.80 | 11.25 | 11.25 | -4.26% | 888,678 |
| Nov 6, 2025 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | - | - |
| Nov 5, 2025 | 11.75 | 12.00 | 11.50 | 11.75 | 11.75 | - | 209,686 |
| Nov 4, 2025 | 11.75 | 11.51 | 11.50 | 11.75 | 11.75 | - | 11,143 |
| Nov 3, 2025 | 11.75 | 12.50 | 11.30 | 11.75 | 11.75 | - | 6,299 |
| Oct 31, 2025 | 12.00 | 11.98 | 11.50 | 11.75 | 11.75 | -2.08% | 111,185 |
| Oct 30, 2025 | 12.00 | 12.00 | 11.62 | 12.00 | 12.00 | - | 151,276 |
| Oct 29, 2025 | 11.75 | 11.82 | 11.50 | 12.00 | 12.00 | 2.13% | 115,458 |
| Oct 28, 2025 | 11.75 | 11.82 | 11.61 | 11.75 | 11.75 | - | 274,510 |
| Oct 27, 2025 | 11.75 | 11.60 | 11.50 | 11.75 | 11.75 | - | 2,280 |
| Oct 24, 2025 | 11.75 | 11.98 | 11.58 | 11.75 | 11.75 | - | 11,470 |
| Oct 23, 2025 | 11.75 | 11.99 | 11.50 | 11.75 | 11.75 | - | 192,574 |
| Oct 22, 2025 | 12.25 | 12.50 | 11.55 | 11.75 | 11.75 | -4.08% | 504,582 |
| Oct 21, 2025 | 12.25 | 12.21 | 12.20 | 12.25 | 12.25 | - | 56,658 |
| Oct 20, 2025 | 12.25 | 12.75 | 12.18 | 12.25 | 12.25 | - | 229,229 |
| Oct 17, 2025 | 12.25 | 12.49 | 12.15 | 12.25 | 12.25 | - | 8,763 |
| Oct 16, 2025 | 12.50 | 13.00 | 12.00 | 12.25 | 12.25 | -2.00% | 384,694 |
| Oct 15, 2025 | 12.75 | 13.00 | 12.00 | 12.50 | 12.50 | -1.96% | 65,265 |
| Oct 14, 2025 | 13.50 | 13.50 | 12.00 | 12.75 | 12.75 | -5.56% | 2,806,470 |