XP Factory Plc (AIM:XPF)
London
· Delayed Price · Currency is GBP · Price in GBX 11.25
0.00 (0.00%)
At close: Dec 5, 2025
XP Factory Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 13, 2025 | 13.50 | 14.00 | 13.00 | 13.50 | 13.50 | - | 335,794 |
| Oct 10, 2025 | 13.25 | 13.50 | 13.00 | 13.50 | 13.50 | 6.30% | 348,211 |
| Oct 9, 2025 | 13.50 | 13.38 | 12.70 | 12.70 | 12.70 | -5.93% | 172,395 |
| Oct 8, 2025 | 13.50 | 13.95 | 13.00 | 13.50 | 13.50 | - | 493,975 |
| Oct 7, 2025 | 13.50 | 13.95 | 13.21 | 13.50 | 13.50 | - | 8,342 |
| Oct 6, 2025 | 13.50 | 14.00 | 13.21 | 13.50 | 13.50 | - | 289,405 |
| Oct 3, 2025 | 13.50 | 14.00 | 13.40 | 13.50 | 13.50 | - | 2,613 |
| Oct 2, 2025 | 13.50 | 14.00 | 13.38 | 13.50 | 13.50 | - | 734,468 |
| Oct 1, 2025 | 13.50 | 14.00 | 13.22 | 13.50 | 13.50 | - | 320,599 |
| Sep 30, 2025 | 13.50 | 14.00 | 13.64 | 13.50 | 13.50 | - | 50,618 |
| Sep 29, 2025 | 13.50 | 14.00 | 13.18 | 13.50 | 13.50 | - | 95,708 |
| Sep 26, 2025 | 13.35 | 13.74 | 13.00 | 13.50 | 13.50 | 1.12% | 422,759 |
| Sep 25, 2025 | 13.35 | 13.18 | 13.18 | 13.35 | 13.35 | - | 65,000 |
| Sep 24, 2025 | 13.50 | 14.00 | 13.00 | 13.35 | 13.35 | -1.11% | 1,403,564 |
| Sep 23, 2025 | 13.25 | 14.00 | 13.00 | 13.50 | 13.50 | 3.85% | 1,504,240 |
| Sep 22, 2025 | 12.25 | 13.50 | 12.00 | 13.00 | 13.00 | 6.12% | 1,056,297 |
| Sep 19, 2025 | 11.75 | 12.40 | 11.50 | 12.25 | 12.25 | 4.26% | 942,370 |
| Sep 18, 2025 | 11.75 | 12.00 | 11.50 | 11.75 | 11.75 | - | 53,885 |
| Sep 17, 2025 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | - | - |
| Sep 16, 2025 | 11.75 | 11.55 | 11.55 | 11.75 | 11.75 | - | 13,609 |
| Sep 15, 2025 | 11.75 | 11.55 | 11.53 | 11.75 | 11.75 | 1.29% | 101,275 |
| Sep 12, 2025 | 11.40 | 12.01 | 11.00 | 11.60 | 11.60 | 1.75% | 86,247 |
| Sep 11, 2025 | 11.40 | 11.80 | 11.33 | 11.40 | 11.40 | -0.87% | 177,138 |
| Sep 10, 2025 | 10.25 | 12.00 | 10.00 | 11.50 | 11.50 | 12.20% | 756,552 |
| Sep 9, 2025 | 10.00 | 10.50 | 10.00 | 10.25 | 10.25 | 2.50% | 529,501 |
| Sep 8, 2025 | 10.00 | 10.50 | 10.00 | 10.00 | 10.00 | - | 930,729 |
| Sep 5, 2025 | 10.00 | 10.50 | 10.00 | 10.00 | 10.00 | -3.85% | 159,602 |
| Sep 4, 2025 | 10.00 | 10.40 | 9.55 | 10.40 | 10.40 | 4.00% | 530,292 |
| Sep 3, 2025 | 10.00 | 10.45 | 9.93 | 10.00 | 10.00 | - | 1,671,166 |
| Sep 2, 2025 | 10.00 | 10.50 | 9.55 | 10.00 | 10.00 | - | 140,169 |
| Sep 1, 2025 | 9.75 | 10.00 | 9.50 | 10.00 | 10.00 | 2.56% | 1,669,170 |
| Aug 29, 2025 | 9.85 | 10.00 | 9.51 | 9.75 | 9.75 | -1.02% | 883,296 |
| Aug 28, 2025 | 10.00 | 10.20 | 9.75 | 9.85 | 9.85 | -1.50% | 192,868 |
| Aug 27, 2025 | 10.00 | 10.50 | 9.86 | 10.00 | 10.00 | - | 31,445 |
| Aug 26, 2025 | 9.75 | 10.50 | 10.00 | 10.00 | 10.00 | 2.56% | 232,774 |
| Aug 22, 2025 | 9.75 | 10.00 | 9.73 | 9.75 | 9.75 | -2.50% | 131,624 |
| Aug 21, 2025 | 9.75 | 10.00 | 9.50 | 10.00 | 10.00 | 2.56% | 135,335 |
| Aug 20, 2025 | 9.75 | 9.75 | 9.60 | 9.75 | 9.75 | - | 55,594 |
| Aug 19, 2025 | 9.75 | 10.00 | 9.50 | 9.75 | 9.75 | - | 148,610 |
| Aug 18, 2025 | 9.75 | 10.00 | 9.51 | 9.75 | 9.75 | - | 71,254 |
| Aug 15, 2025 | 9.75 | 10.00 | 9.53 | 9.75 | 9.75 | 1.56% | 110,180 |
| Aug 14, 2025 | 9.75 | 10.00 | 9.50 | 9.60 | 9.60 | 1.05% | 495,756 |
| Aug 13, 2025 | 10.25 | 10.50 | 9.50 | 9.50 | 9.50 | -10.80% | 539,959 |
| Aug 12, 2025 | 10.50 | 11.20 | 10.17 | 10.65 | 10.65 | 1.43% | 94,324 |
| Aug 11, 2025 | 10.50 | 10.70 | 10.12 | 10.50 | 10.50 | - | 43,212 |
| Aug 8, 2025 | 10.75 | 10.98 | 10.50 | 10.50 | 10.50 | -2.33% | 104,786 |
| Aug 7, 2025 | 10.75 | 10.98 | 10.53 | 10.75 | 10.75 | - | 42,233 |
| Aug 6, 2025 | 10.75 | 10.80 | 10.53 | 10.75 | 10.75 | - | 55,044 |
| Aug 5, 2025 | 10.75 | 10.99 | 10.30 | 10.75 | 10.75 | - | 43,672 |
| Aug 4, 2025 | 11.15 | 11.50 | 10.50 | 10.75 | 10.75 | -3.59% | 121,029 |
| Aug 1, 2025 | 11.15 | 11.50 | 10.80 | 11.15 | 11.15 | - | 14,289 |
| Jul 31, 2025 | 11.15 | 10.80 | 10.80 | 11.15 | 11.15 | - | 118 |
| Jul 30, 2025 | 11.15 | 11.48 | 10.80 | 11.15 | 11.15 | - | 60,748 |
| Jul 29, 2025 | 11.25 | 11.50 | 11.00 | 11.15 | 11.15 | -0.89% | 70,122 |
| Jul 28, 2025 | 11.25 | 11.08 | 11.08 | 11.25 | 11.25 | - | 94,154 |
| Jul 25, 2025 | 11.25 | 11.11 | 11.00 | 11.25 | 11.25 | - | 3,900 |
| Jul 24, 2025 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | - | - |
| Jul 23, 2025 | 11.25 | 11.40 | 11.00 | 11.25 | 11.25 | - | 100,432 |
| Jul 22, 2025 | 10.90 | 11.25 | 10.80 | 11.25 | 11.25 | 3.21% | 178,000 |
| Jul 21, 2025 | 10.90 | 11.00 | 10.81 | 10.90 | 10.90 | - | 186,425 |
| Jul 18, 2025 | 11.25 | 11.47 | 10.60 | 10.90 | 10.90 | -3.11% | 221,164 |