Xeros Technology Group plc (AIM:XSG)
London
· Delayed Price · Currency is GBP · Price in GBX 2.000
0.00 (0.00%)
At close: Dec 5, 2025
Xeros Technology Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 2.00 | 2.10 | 1.96 | 2.00 | 2.00 | - | 3,798,594 |
| Dec 4, 2025 | 2.16 | 2.20 | 1.90 | 2.00 | 2.00 | -2.44% | 2,903,922 |
| Dec 3, 2025 | 1.90 | 2.28 | 1.90 | 2.05 | 2.05 | 7.89% | 4,624,456 |
| Dec 2, 2025 | 1.75 | 2.00 | 1.70 | 1.90 | 1.90 | 8.57% | 12,476,890 |
| Dec 1, 2025 | 1.85 | 1.90 | 1.70 | 1.75 | 1.75 | -5.41% | 12,095,180 |
| Nov 28, 2025 | 1.94 | 2.00 | 1.80 | 1.85 | 1.85 | -2.63% | 3,247,538 |
| Nov 27, 2025 | 1.90 | 2.00 | 1.80 | 1.90 | 1.90 | - | 1,601,485 |
| Nov 26, 2025 | 1.90 | 1.98 | 1.80 | 1.90 | 1.90 | - | 5,434,251 |
| Nov 25, 2025 | 2.00 | 2.10 | 1.86 | 1.90 | 1.90 | -5.00% | 2,925,207 |
| Nov 24, 2025 | 2.00 | 2.10 | 1.90 | 2.00 | 2.00 | - | 1,003,164 |
| Nov 21, 2025 | 2.10 | 2.10 | 1.90 | 2.00 | 2.00 | - | 1,624,153 |
| Nov 20, 2025 | 1.90 | 2.25 | 1.90 | 2.00 | 2.00 | 5.26% | 3,463,952 |
| Nov 19, 2025 | 1.90 | 2.00 | 1.80 | 1.90 | 1.90 | - | 1,008,934 |
| Nov 18, 2025 | 1.90 | 1.98 | 1.83 | 1.90 | 1.90 | - | 1,655,293 |
| Nov 17, 2025 | 1.90 | 2.00 | 1.85 | 1.90 | 1.90 | -9.52% | 673,538 |
| Nov 14, 2025 | 1.90 | 2.10 | 1.80 | 2.10 | 2.10 | 10.53% | 2,086,848 |
| Nov 13, 2025 | 1.90 | 2.10 | 1.80 | 1.90 | 1.90 | - | 4,171,757 |
| Nov 12, 2025 | 2.00 | 2.10 | 1.80 | 1.90 | 1.90 | -5.00% | 1,807,088 |
| Nov 11, 2025 | 2.15 | 2.21 | 1.96 | 2.00 | 2.00 | -6.98% | 5,497,257 |
| Nov 10, 2025 | 1.95 | 2.20 | 1.80 | 2.15 | 2.15 | 10.26% | 11,532,240 |
| Nov 7, 2025 | 1.85 | 2.10 | 1.70 | 1.95 | 1.95 | -13.33% | 12,211,610 |
| Nov 6, 2025 | 2.25 | 2.40 | 2.10 | 2.25 | 2.25 | - | 960,720 |
| Nov 5, 2025 | 2.25 | 2.40 | 2.16 | 2.25 | 2.25 | - | 827,237 |
| Nov 4, 2025 | 2.40 | 2.50 | 2.10 | 2.25 | 2.25 | -6.25% | 4,275,811 |
| Nov 3, 2025 | 2.30 | 3.10 | 2.30 | 2.40 | 2.40 | 4.35% | 11,772,970 |
| Oct 31, 2025 | 1.88 | 2.40 | 1.80 | 2.30 | 2.30 | 22.67% | 6,851,980 |
| Oct 30, 2025 | 1.73 | 1.98 | 1.65 | 1.88 | 1.88 | 8.70% | 3,592,731 |
| Oct 29, 2025 | 1.73 | 1.74 | 1.67 | 1.73 | 1.73 | - | 441,455 |
| Oct 28, 2025 | 1.73 | 1.73 | 1.68 | 1.73 | 1.73 | - | 1,034,763 |
| Oct 27, 2025 | 1.73 | 1.80 | 1.65 | 1.73 | 1.73 | - | 656,362 |
| Oct 24, 2025 | 1.73 | 1.80 | 1.65 | 1.73 | 1.73 | - | 162,465 |
| Oct 23, 2025 | 1.73 | 1.80 | 1.65 | 1.73 | 1.73 | - | 269,505 |
| Oct 22, 2025 | 1.68 | 1.80 | 1.65 | 1.73 | 1.73 | 2.99% | 1,179,893 |
| Oct 21, 2025 | 1.70 | 1.75 | 1.63 | 1.68 | 1.68 | -1.47% | 343,778 |
| Oct 20, 2025 | 1.65 | 1.80 | 1.61 | 1.70 | 1.70 | 1.49% | 539,032 |
| Oct 17, 2025 | 1.80 | 1.85 | 1.62 | 1.68 | 1.68 | -6.94% | 2,814,548 |
| Oct 16, 2025 | 1.65 | 1.90 | 1.60 | 1.80 | 1.80 | 9.09% | 8,851,567 |
| Oct 15, 2025 | 1.65 | 1.70 | 1.60 | 1.65 | 1.65 | - | 995,122 |
| Oct 14, 2025 | 1.53 | 1.70 | 1.50 | 1.65 | 1.65 | 5.10% | 3,808,180 |
| Oct 13, 2025 | 1.83 | 1.89 | 1.52 | 1.57 | 1.57 | -13.97% | 8,849,793 |
| Oct 10, 2025 | 1.78 | 1.90 | 1.70 | 1.83 | 1.83 | 2.82% | 5,630,041 |
| Oct 9, 2025 | 1.82 | 1.84 | 1.70 | 1.78 | 1.78 | -2.47% | 8,478,756 |
| Oct 8, 2025 | 1.90 | 2.20 | 1.61 | 1.82 | 1.82 | 21.33% | 31,088,000 |
| Oct 7, 2025 | 1.40 | 1.67 | 1.40 | 1.50 | 1.50 | 7.14% | 2,635,802 |
| Oct 6, 2025 | 1.40 | 1.50 | 1.41 | 1.40 | 1.40 | - | 169,985 |
| Oct 3, 2025 | 1.40 | 1.49 | 1.30 | 1.40 | 1.40 | - | 594,771 |
| Oct 2, 2025 | 1.40 | 1.50 | 1.30 | 1.40 | 1.40 | - | 584,307 |
| Oct 1, 2025 | 1.40 | 1.50 | 1.30 | 1.40 | 1.40 | - | 906,812 |
| Sep 30, 2025 | 1.40 | 1.50 | 1.30 | 1.40 | 1.40 | - | 777,961 |
| Sep 29, 2025 | 1.40 | 1.50 | 1.30 | 1.40 | 1.40 | - | 573,887 |
| Sep 26, 2025 | 1.40 | 1.50 | 1.30 | 1.40 | 1.40 | - | 98,687 |
| Sep 25, 2025 | 1.40 | 1.50 | 1.30 | 1.40 | 1.40 | - | 114,786 |
| Sep 24, 2025 | 1.40 | 1.50 | 1.27 | 1.40 | 1.40 | 3.70% | 846,151 |
| Sep 23, 2025 | 1.30 | 1.40 | 1.25 | 1.35 | 1.35 | 3.85% | 2,614,564 |
| Sep 22, 2025 | 1.30 | 1.40 | 1.20 | 1.30 | 1.30 | - | 1,044,754 |
| Sep 19, 2025 | 1.30 | 1.40 | 1.20 | 1.30 | 1.30 | - | 134,318 |
| Sep 18, 2025 | 1.30 | 1.40 | 1.20 | 1.30 | 1.30 | - | 7,494 |
| Sep 17, 2025 | 1.30 | 1.40 | 1.20 | 1.30 | 1.30 | - | 351,979 |
| Sep 16, 2025 | 1.30 | 1.40 | 1.20 | 1.30 | 1.30 | - | 6,667 |
| Sep 15, 2025 | 1.30 | 1.40 | 1.20 | 1.30 | 1.30 | - | 1,037,866 |
| Sep 12, 2025 | 1.30 | 1.40 | 1.20 | 1.30 | 1.30 | - | 112,562 |
| Sep 11, 2025 | 1.30 | 1.40 | 1.25 | 1.30 | 1.30 | - | 253,429 |
| Sep 10, 2025 | 1.20 | 1.35 | 1.10 | 1.30 | 1.30 | 8.33% | 1,461,558 |
| Sep 9, 2025 | 1.25 | 1.30 | 1.10 | 1.20 | 1.20 | -4.00% | 781,685 |
| Sep 8, 2025 | 1.30 | 1.30 | 1.20 | 1.25 | 1.25 | -3.85% | 1,387,825 |
| Sep 5, 2025 | 1.30 | 1.40 | 1.20 | 1.30 | 1.30 | - | 20,499 |
| Sep 4, 2025 | 1.30 | 1.40 | 1.21 | 1.30 | 1.30 | 0.78% | 259,368 |
| Sep 3, 2025 | 1.30 | 1.40 | 1.20 | 1.29 | 1.29 | -0.77% | 75,561 |
| Sep 2, 2025 | 1.30 | 1.40 | 1.20 | 1.30 | 1.30 | - | 95,533 |
| Sep 1, 2025 | 1.30 | 1.25 | 1.21 | 1.30 | 1.30 | - | 5,905 |
| Aug 29, 2025 | 1.30 | 1.40 | 1.20 | 1.30 | 1.30 | - | 45,433 |
| Aug 28, 2025 | 1.30 | 1.30 | 1.21 | 1.30 | 1.30 | - | 85,402 |
| Aug 27, 2025 | 1.30 | 1.40 | 1.20 | 1.30 | 1.30 | - | 28,294 |
| Aug 26, 2025 | 1.30 | 1.40 | 1.20 | 1.30 | 1.30 | - | 116,135 |
| Aug 22, 2025 | 1.30 | 1.40 | 1.18 | 1.30 | 1.30 | - | 292,638 |
| Aug 21, 2025 | 1.30 | 1.40 | 1.20 | 1.30 | 1.30 | - | 408,741 |
| Aug 20, 2025 | 1.30 | 1.31 | 1.21 | 1.30 | 1.30 | - | 28,171 |
| Aug 19, 2025 | 1.30 | 1.24 | 1.18 | 1.30 | 1.30 | - | 46,934 |
| Aug 18, 2025 | 1.30 | 1.40 | 1.20 | 1.30 | 1.30 | - | 1,036,513 |
| Aug 15, 2025 | 1.30 | 1.34 | 1.20 | 1.30 | 1.30 | - | 142,599 |
| Aug 14, 2025 | 1.25 | 1.30 | 1.18 | 1.30 | 1.30 | - | 366,200 |
| Aug 13, 2025 | 1.30 | 1.24 | 1.22 | 1.30 | 1.30 | - | 164,452 |
| Aug 12, 2025 | 1.30 | 1.40 | 1.20 | 1.30 | 1.30 | - | 44,170 |
| Aug 11, 2025 | 1.30 | 1.24 | 1.20 | 1.30 | 1.30 | - | 53,542 |
| Aug 8, 2025 | 1.30 | 1.37 | 1.19 | 1.30 | 1.30 | - | 185,306 |
| Aug 7, 2025 | 1.30 | 1.40 | 1.20 | 1.30 | 1.30 | - | 53,744 |
| Aug 6, 2025 | 1.30 | 1.40 | 1.20 | 1.30 | 1.30 | - | 824,932 |
| Aug 5, 2025 | 1.30 | 1.40 | 1.20 | 1.30 | 1.30 | - | 452,012 |
| Aug 4, 2025 | 1.35 | 1.40 | 1.20 | 1.30 | 1.30 | -3.70% | 1,720,068 |
| Aug 1, 2025 | 1.35 | 1.40 | 1.30 | 1.35 | 1.35 | - | 1,082,661 |
| Jul 31, 2025 | 1.45 | 1.50 | 1.30 | 1.35 | 1.35 | -6.90% | 728,258 |
| Jul 30, 2025 | 1.50 | 1.50 | 1.40 | 1.45 | 1.45 | -3.33% | 748,332 |
| Jul 29, 2025 | 1.50 | 1.50 | 1.40 | 1.50 | 1.50 | - | 13,020 |
| Jul 28, 2025 | 1.50 | 1.60 | 1.40 | 1.50 | 1.50 | 9.49% | 337,283 |
| Jul 25, 2025 | 1.50 | 1.60 | 1.37 | 1.37 | 1.37 | -8.67% | 57,578 |
| Jul 24, 2025 | 1.50 | 1.50 | 1.37 | 1.50 | 1.50 | - | 35,879 |
| Jul 23, 2025 | 1.50 | 1.60 | 1.40 | 1.50 | 1.50 | - | 104,417 |
| Jul 22, 2025 | 1.50 | 1.47 | 1.40 | 1.50 | 1.50 | - | 203,655 |
| Jul 21, 2025 | 1.50 | 1.60 | 1.40 | 1.50 | 1.50 | - | 539,234 |
| Jul 18, 2025 | 1.50 | 1.60 | 1.40 | 1.50 | 1.50 | - | 253,659 |