Skip to main content
Xeros Technology Group plc (AIM:XSG)
London flag London · Delayed Price · Currency is GBP · Price in GBX
1.400
-0.050 (-3.45%)
Mar 9, 2026, 3:48 PM GMT

Xeros Technology Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20261.401.501.301.451.45-3.33%2,235,459
Mar 5, 20261.501.801.371.501.5011.11%18,393,530
Mar 4, 20261.381.401.301.351.35-1.82%178,492
Mar 3, 20261.431.451.301.381.38-3.51%174,637
Mar 2, 20261.431.431.401.431.43-108,317
Feb 27, 20261.431.451.401.431.43-152,186
Feb 26, 20261.451.451.401.431.43-1.72%387,881
Feb 25, 20261.451.501.401.451.45-519,805
Feb 24, 20261.451.501.381.451.45-1,351,407
Feb 23, 20261.451.491.431.451.45-99,130
Feb 20, 20261.451.501.401.451.45-355,691
Feb 19, 20261.451.501.491.451.45-313,778
Feb 18, 20261.431.501.401.451.451.75%4,891,798
Feb 17, 20261.481.501.451.431.43-3.39%473,751
Feb 16, 20261.481.501.451.481.48-2,454,923
Feb 13, 20261.481.501.451.481.48-326,941
Feb 12, 20261.481.491.451.481.48-571,279
Feb 11, 20261.481.501.451.481.48-897,088
Feb 10, 20261.451.551.451.481.48-5,385,558
Feb 9, 20261.581.601.451.481.48-6.35%3,641,366
Feb 6, 20261.581.601.551.581.58-101,260
Feb 5, 20261.601.651.551.581.58-1.56%1,053,554
Feb 4, 20261.601.701.551.601.60-1,348,577
Feb 3, 20261.601.631.571.601.60-599,251
Feb 2, 20261.601.651.571.601.60-905,734
Jan 30, 20261.581.651.551.601.601.59%877,956
Jan 29, 20261.581.601.551.581.58-2,276,203
Jan 28, 20261.561.601.551.581.58-2,328,852
Jan 27, 20261.401.601.301.581.58-1.56%5,942,849
Jan 26, 20261.601.651.551.601.60-627,395
Jan 23, 20261.641.651.551.601.60-871,541
Jan 22, 20261.601.641.571.601.60-455,435
Jan 21, 20261.601.651.551.601.60-1,793,456
Jan 20, 20261.631.651.551.601.60-1.54%3,143,368
Jan 19, 20261.681.701.601.631.63-2.99%876,165
Jan 16, 20261.701.701.651.681.68-1.47%1,947,328
Jan 15, 20261.651.751.601.701.703.03%3,245,457
Jan 14, 20261.751.801.641.651.65-5.71%4,538,879
Jan 13, 20261.751.801.701.751.75-1,824,051
Jan 12, 20261.761.801.751.751.75-1.41%508,862
Jan 9, 20261.831.901.751.781.78-2.74%2,409,004
Jan 8, 20261.831.901.751.831.83-1,054,525
Jan 7, 20261.831.821.751.831.83-514,871
Jan 6, 20261.751.891.751.831.83-853,301
Jan 5, 20261.681.901.651.831.838.96%4,043,196
Jan 2, 20261.731.701.651.681.68-2.90%1,209,346
Dec 31, 20251.731.731.651.731.73-1,102,635
Dec 30, 20251.751.801.651.731.73-1.43%1,540,104
Dec 29, 20251.751.771.701.751.75-1,527,026
Dec 24, 20251.701.801.701.751.75-297,407
Dec 23, 20251.751.801.701.751.75-238,486
Dec 22, 20251.751.801.701.751.75-2,043,385
Dec 19, 20251.751.801.721.751.75-2,170,855
Dec 18, 20251.751.801.701.751.75-432,175
Dec 17, 20251.811.901.701.751.75-3.31%3,015,627
Dec 16, 20251.851.901.721.811.81-2.16%1,792,059
Dec 15, 20251.851.901.801.851.85-1,451,384
Dec 12, 20251.982.101.801.851.85-6.57%1,125,879
Dec 11, 20251.982.201.861.981.98-4.58%2,149,276
Dec 10, 20252.002.201.942.082.083.75%2,871,057
Dec 9, 20252.002.081.972.002.00-653,503
Dec 8, 20252.002.101.902.002.00-766,103
Dec 5, 20252.002.101.962.002.00-3,798,594
Dec 4, 20252.162.201.902.002.00-2.44%2,903,922
Dec 3, 20251.902.281.902.052.057.89%4,624,456
Dec 2, 20251.752.001.701.901.908.57%12,476,890
Dec 1, 20251.851.901.701.751.75-5.41%12,095,180
Nov 28, 20251.942.001.801.851.85-2.63%3,247,538
Nov 27, 20251.902.001.801.901.90-1,601,485
Nov 26, 20251.901.981.801.901.90-5,434,251
Nov 25, 20252.002.101.861.901.90-5.00%2,925,207
Nov 24, 20252.002.101.902.002.00-1,003,164
Nov 21, 20252.102.101.902.002.00-1,624,153
Nov 20, 20251.902.251.902.002.005.26%3,463,952
Nov 19, 20251.902.001.801.901.90-1,008,934
Nov 18, 20251.901.981.831.901.90-1,655,293
Nov 17, 20251.902.001.851.901.90-9.52%673,538
Nov 14, 20251.902.101.802.102.1010.53%2,086,848
Nov 13, 20251.902.101.801.901.90-4,171,757
Nov 12, 20252.002.101.801.901.90-5.00%1,807,088
Nov 11, 20252.152.211.962.002.00-6.98%5,497,257
Nov 10, 20251.952.201.802.152.1510.26%11,532,240
Nov 7, 20251.852.101.701.951.95-13.33%12,211,610
Nov 6, 20252.252.402.102.252.25-960,720
Nov 5, 20252.252.402.162.252.25-827,237
Nov 4, 20252.402.502.102.252.25-6.25%4,275,811
Nov 3, 20252.303.102.302.402.404.35%11,772,970
Oct 31, 20251.882.401.802.302.3022.67%6,851,980
Oct 30, 20251.731.981.651.881.888.70%3,592,731
Oct 29, 20251.731.741.671.731.73-441,455
Oct 28, 20251.731.731.681.731.73-1,034,763
Oct 27, 20251.731.801.651.731.73-656,362
Oct 24, 20251.731.801.651.731.73-162,465
Oct 23, 20251.731.801.651.731.73-269,505
Oct 22, 20251.681.801.651.731.732.99%1,179,893
Oct 21, 20251.701.751.631.681.68-1.47%343,778
Oct 20, 20251.651.801.611.701.701.49%539,032
Oct 17, 20251.801.851.621.681.68-6.94%2,814,548
Oct 16, 20251.651.901.601.801.809.09%8,851,567
Oct 15, 20251.651.701.601.651.65-995,122