Skip to main content
Xeros Technology Group plc (AIM:XSG)
London flag London · Delayed Price · Currency is GBP · Price in GBX
1.510
+0.010 (0.67%)
Apr 28, 2026, 3:48 PM GMT

Xeros Technology Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261.431.601.301.51-0.67%5,009,706
Apr 27, 20261.501.701.431.501.504.90%4,143,135
Apr 24, 20261.401.601.411.431.432.14%1,934,628
Apr 23, 20261.321.501.281.401.403.70%1,098,970
Apr 22, 20261.301.501.211.351.35-3.57%698,410
Apr 21, 20261.401.501.301.401.40-398,305
Apr 20, 20261.401.501.301.401.40-1,604,418
Apr 17, 20261.151.401.111.401.4021.74%4,517,744
Apr 16, 20261.111.201.101.151.15-969,383
Apr 15, 20261.151.191.111.151.15-410,178
Apr 14, 20261.151.151.101.151.15-828,252
Apr 13, 20261.151.201.101.151.15-678,125
Apr 10, 20261.151.201.111.151.15-424,939
Apr 9, 20261.151.201.101.151.15-1,252,047
Apr 8, 20261.151.201.101.151.15-1,384,142
Apr 7, 20261.101.201.101.151.15-218,042
Apr 2, 20261.151.201.101.151.15-190,545
Apr 1, 20261.151.151.101.151.15-257,684
Mar 31, 20261.111.181.111.151.15-304,729
Mar 30, 20261.151.201.101.151.15-255,368
Mar 27, 20261.151.201.111.151.15-183,573
Mar 26, 20261.151.201.051.151.15-1,491,247
Mar 25, 20261.151.181.101.151.15-886,682
Mar 24, 20261.151.201.111.151.15-2.54%1,136,050
Mar 23, 20261.281.301.001.181.18-7.45%6,398,146
Mar 20, 20261.281.301.201.281.28-150,193
Mar 19, 20261.281.301.251.281.28-154,565
Mar 18, 20261.281.301.251.281.28-63,429
Mar 17, 20261.281.301.251.281.28-320,402
Mar 16, 20261.301.301.251.281.28-1.92%804,910
Mar 13, 20261.301.351.201.301.30-1,904,481
Mar 12, 20261.351.371.301.301.30-3.70%2,197,044
Mar 11, 20261.351.401.311.351.35-1,726,557
Mar 10, 20261.351.381.371.351.35-350,000
Mar 9, 20261.451.551.301.351.35-6.90%3,240,266
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, 20261.481.551.451.481.48-5,385,558
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, 20261.581.601.551.581.58-2,328,851
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, 20261.601.651.551.601.60-871,541
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%2,336,165
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, 20261.781.801.751.751.75-1.41%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, 20261.831.891.751.831.83-853,301
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, 20251.751.801.701.751.75-297,407
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, 20252.082.201.861.981.98-4.58%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, 20252.052.201.902.002.00-2.44%2,903,922
Dec 3, 20251.902.281.902.052.057.89%4,624,456