Xaar plc (LON:XAR)
London
· Delayed Price · Currency is GBP · Price in GBX 137.00
-5.00 (-3.52%)
Apr 29, 2026, 1:41 PM GMT
Xaar plc Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 137.00 | 144.00 | 136.50 | 142.00 | 142.00 | - | 328,505 |
| Apr 27, 2026 | 130.00 | 143.10 | 127.00 | 142.00 | 142.00 | 9.23% | 223,707 |
| Apr 24, 2026 | 122.50 | 130.50 | 126.50 | 130.00 | 130.00 | - | 57,450 |
| Apr 23, 2026 | 124.00 | 130.00 | 124.00 | 130.00 | 130.00 | -0.38% | 469,833 |
| Apr 22, 2026 | 130.00 | 130.50 | 124.00 | 130.50 | 130.50 | - | 39,870 |
| Apr 21, 2026 | 124.00 | 130.50 | 128.00 | 130.50 | 130.50 | -0.38% | 8,845 |
| Apr 20, 2026 | 127.15 | 131.00 | 124.00 | 131.00 | 131.00 | 2.34% | 28,573 |
| Apr 17, 2026 | 130.00 | 130.00 | 124.00 | 128.00 | 128.00 | -1.92% | 34,848 |
| Apr 16, 2026 | 127.00 | 131.00 | 124.66 | 130.50 | 130.50 | 3.16% | 14,585 |
| Apr 15, 2026 | 128.50 | 130.50 | 124.00 | 126.50 | 126.50 | -1.56% | 29,391 |
| Apr 14, 2026 | 132.00 | 132.00 | 127.50 | 128.50 | 128.50 | -2.65% | 571,999 |
| Apr 13, 2026 | 129.00 | 132.00 | 125.00 | 132.00 | 132.00 | 2.33% | 17,199 |
| Apr 10, 2026 | 122.50 | 129.00 | 122.50 | 129.00 | 129.00 | 4.03% | 54,470 |
| Apr 9, 2026 | 120.25 | 127.50 | 124.00 | 124.00 | 124.00 | -0.80% | 50,753 |
| Apr 8, 2026 | 118.00 | 125.00 | 111.00 | 125.00 | 125.00 | 7.76% | 75,108 |
| Apr 7, 2026 | 111.00 | 116.00 | 109.50 | 116.00 | 116.00 | 0.43% | 44,119 |
| Apr 2, 2026 | 106.50 | 115.50 | 106.50 | 115.50 | 115.50 | 0.87% | 37,440 |
| Apr 1, 2026 | 107.00 | 114.50 | 106.50 | 114.50 | 114.50 | 1.33% | 86,064 |
| Mar 31, 2026 | 105.50 | 114.50 | 110.50 | 113.00 | 113.00 | - | 76,419 |
| Mar 30, 2026 | 107.50 | 113.73 | 107.50 | 113.00 | 113.00 | -0.88% | 256,224 |
| Mar 27, 2026 | 114.00 | 114.00 | 108.52 | 114.00 | 114.00 | 3.64% | 47,608 |
| Mar 26, 2026 | 106.50 | 110.00 | 104.00 | 110.00 | 110.00 | 4.02% | 254,814 |
| Mar 25, 2026 | 104.00 | 109.50 | 104.00 | 105.75 | 105.75 | 0.71% | 39,880 |
| Mar 24, 2026 | 101.00 | 107.00 | 101.00 | 105.00 | 105.00 | 3.45% | 769,143 |
| Mar 23, 2026 | 103.00 | 107.30 | 101.50 | 101.50 | 101.50 | -1.46% | 88,041 |
| Mar 20, 2026 | 106.50 | 111.50 | 103.00 | 103.00 | 103.00 | -3.29% | 33,104 |
| Mar 19, 2026 | 108.00 | 112.00 | 106.50 | 106.50 | 106.50 | -1.84% | 19,690 |
| Mar 18, 2026 | 116.50 | 116.50 | 108.50 | 108.50 | 108.50 | -5.65% | 1,229 |
| Mar 17, 2026 | 115.00 | 115.15 | 110.11 | 115.00 | 115.00 | 1.77% | 17,696 |
| Mar 16, 2026 | 110.00 | 117.00 | 109.00 | 113.00 | 113.00 | - | 92,460 |
| Mar 13, 2026 | 110.50 | 115.00 | 110.00 | 113.00 | 113.00 | - | 79,298 |
| Mar 12, 2026 | 115.00 | 116.00 | 111.00 | 113.00 | 113.00 | 2.73% | 19,905 |
| Mar 11, 2026 | 113.00 | 114.21 | 110.00 | 110.00 | 110.00 | - | 20,669 |
| Mar 10, 2026 | 115.50 | 117.03 | 110.00 | 110.00 | 110.00 | - | 39,681 |
| Mar 9, 2026 | 111.50 | 115.50 | 110.00 | 110.00 | 110.00 | -3.30% | 22,987 |
| Mar 6, 2026 | 115.00 | 116.00 | 111.50 | 113.75 | 113.75 | -1.52% | 9,532 |
| Mar 5, 2026 | 115.00 | 119.50 | 114.38 | 115.50 | 115.50 | -0.43% | 43,195 |
| Mar 4, 2026 | 119.50 | 119.50 | 114.30 | 116.00 | 116.00 | - | 76,475 |
| Mar 3, 2026 | 118.50 | 118.50 | 114.10 | 116.00 | 116.00 | -2.11% | 74,351 |
| Mar 2, 2026 | 118.50 | 118.50 | 112.00 | 118.50 | 118.50 | - | 54,745 |
| Feb 27, 2026 | 123.50 | 123.50 | 115.00 | 118.50 | 118.50 | 3.04% | 65,645 |
| Feb 26, 2026 | 123.50 | 123.50 | 115.00 | 115.00 | 115.00 | -6.88% | 70,602 |
| Feb 25, 2026 | 123.50 | 123.50 | 118.50 | 123.50 | 123.50 | 1.23% | 113,249 |
| Feb 24, 2026 | 123.50 | 123.50 | 117.19 | 122.00 | 122.00 | 3.39% | 25,110 |
| Feb 23, 2026 | 121.00 | 122.00 | 115.50 | 118.00 | 118.00 | -2.88% | 29,840 |
| Feb 20, 2026 | 120.00 | 121.50 | 118.18 | 121.50 | 121.50 | 3.85% | 94,988 |
| Feb 19, 2026 | 118.00 | 119.50 | 113.92 | 117.00 | 117.00 | - | 107,691 |
| Feb 18, 2026 | 116.50 | 117.25 | 110.00 | 117.00 | 117.00 | 0.86% | 29,389 |
| Feb 17, 2026 | 116.50 | 116.50 | 110.50 | 116.00 | 116.00 | - | 38,606 |
| Feb 16, 2026 | 116.50 | 116.50 | 110.50 | 116.00 | 116.00 | -0.43% | 38,349 |
| Feb 13, 2026 | 113.00 | 116.50 | 112.00 | 116.50 | 116.50 | 3.10% | 46,235 |
| Feb 12, 2026 | 105.00 | 113.00 | 105.00 | 113.00 | 113.00 | 2.26% | 110,080 |
| Feb 11, 2026 | 109.00 | 110.50 | 107.38 | 110.50 | 110.50 | 1.38% | 47,815 |
| Feb 10, 2026 | 108.50 | 109.00 | 102.50 | 109.00 | 109.00 | 1.40% | 28,377 |
| Feb 9, 2026 | 103.50 | 107.50 | 102.50 | 107.50 | 107.50 | 3.37% | 83,729 |
| Feb 6, 2026 | 105.00 | 109.50 | 103.50 | 104.00 | 104.00 | -3.26% | 45,378 |
| Feb 5, 2026 | 105.00 | 110.00 | 105.00 | 107.50 | 107.50 | 2.38% | 49,212 |
| Feb 4, 2026 | 106.50 | 110.00 | 105.00 | 105.00 | 105.00 | -2.78% | 156,603 |
| Feb 3, 2026 | 110.50 | 110.50 | 105.00 | 108.00 | 108.00 | - | 102,412 |
| Feb 2, 2026 | 104.50 | 109.50 | 102.50 | 108.00 | 108.00 | -1.82% | 122,084 |
| Jan 30, 2026 | 110.00 | 110.00 | 105.50 | 110.00 | 110.00 | 0.92% | 52,425 |
| Jan 29, 2026 | 108.00 | 112.00 | 104.50 | 109.00 | 109.00 | - | 446,988 |
| Jan 28, 2026 | 110.50 | 110.50 | 104.50 | 109.00 | 109.00 | 0.93% | 91,360 |
| Jan 27, 2026 | 108.00 | 111.40 | 104.00 | 108.00 | 108.00 | -3.57% | 22,878 |
| Jan 26, 2026 | 112.00 | 112.00 | 106.28 | 112.00 | 112.00 | 1.82% | 20,375 |
| Jan 23, 2026 | 110.00 | 112.00 | 106.00 | 110.00 | 110.00 | -1.79% | 64,377 |
| Jan 22, 2026 | 111.50 | 112.00 | 106.00 | 112.00 | 112.00 | 1.82% | 134,325 |
| Jan 21, 2026 | 110.00 | 110.00 | 107.00 | 110.00 | 110.00 | - | 12,293 |
| Jan 20, 2026 | 110.00 | 110.00 | 107.00 | 110.00 | 110.00 | - | 5,135 |
| Jan 19, 2026 | 106.00 | 111.00 | 106.00 | 110.00 | 110.00 | 1.85% | 14,150 |
| Jan 16, 2026 | 108.00 | 112.00 | 106.45 | 108.00 | 108.00 | -0.92% | 91,134 |
| Jan 15, 2026 | 108.00 | 110.00 | 106.28 | 109.00 | 109.00 | -0.91% | 15,808 |
| Jan 14, 2026 | 108.50 | 111.50 | 106.00 | 110.00 | 110.00 | 7.84% | 434,181 |
| Jan 13, 2026 | 102.00 | 102.90 | 101.50 | 102.00 | 102.00 | - | 480 |
| Jan 12, 2026 | 105.00 | 106.00 | 101.50 | 102.00 | 102.00 | -0.49% | 97,714 |
| Jan 9, 2026 | 106.00 | 107.92 | 102.50 | 102.50 | 102.50 | -3.76% | 93,037 |
| Jan 8, 2026 | 109.50 | 109.50 | 102.50 | 106.50 | 106.50 | -3.18% | 83,949 |
| Jan 7, 2026 | 109.50 | 110.00 | 106.00 | 110.00 | 110.00 | 0.46% | 174,469 |
| Jan 6, 2026 | 108.00 | 109.50 | 102.50 | 109.50 | 109.50 | 5.29% | 15,557 |
| Jan 5, 2026 | 104.00 | 108.00 | 102.00 | 104.00 | 104.00 | 1.96% | 43,554 |
| Jan 2, 2026 | 106.00 | 106.00 | 102.00 | 102.00 | 102.00 | -3.77% | 13,123 |
| Dec 31, 2025 | 100.00 | 106.00 | 100.00 | 106.00 | 106.00 | 3.92% | 36,958 |
| Dec 30, 2025 | 102.00 | 105.00 | 98.60 | 102.00 | 102.00 | 4.08% | 25,603 |
| Dec 29, 2025 | 98.20 | 105.50 | 98.00 | 98.00 | 98.00 | -2.49% | 18,467 |
| Dec 24, 2025 | 100.00 | 103.00 | 98.00 | 100.50 | 100.50 | -4.74% | 23,603 |
| Dec 23, 2025 | 101.00 | 105.50 | 101.00 | 105.50 | 105.50 | 6.78% | 106,818 |
| Dec 22, 2025 | 104.50 | 104.50 | 98.40 | 98.80 | 98.80 | -3.14% | 20,760 |
| Dec 19, 2025 | 100.00 | 104.50 | 99.40 | 102.00 | 102.00 | 1.49% | 48,267 |
| Dec 18, 2025 | 102.00 | 104.50 | 99.83 | 100.50 | 100.50 | -1.47% | 23,992 |
| Dec 17, 2025 | 102.00 | 102.00 | 99.78 | 102.00 | 102.00 | - | 38,724 |
| Dec 16, 2025 | 109.00 | 109.00 | 96.33 | 102.00 | 102.00 | -7.27% | 610,306 |
| Dec 15, 2025 | 110.00 | 115.00 | 110.00 | 110.00 | 110.00 | -3.51% | 75,237 |
| Dec 12, 2025 | 113.00 | 117.55 | 111.00 | 114.00 | 114.00 | -0.44% | 166,932 |
| Dec 11, 2025 | 115.00 | 119.00 | 113.00 | 114.50 | 114.50 | -3.38% | 32,983 |
| Dec 10, 2025 | 118.50 | 119.20 | 115.75 | 118.50 | 118.50 | -0.42% | 17,748 |
| Dec 9, 2025 | 118.00 | 122.15 | 115.45 | 119.00 | 119.00 | 3.48% | 13,041 |
| Dec 8, 2025 | 122.50 | 122.50 | 115.00 | 115.00 | 115.00 | -4.17% | 31,087 |
| Dec 5, 2025 | 119.50 | 120.00 | 113.50 | 120.00 | 120.00 | 2.56% | 18,254 |
| Dec 4, 2025 | 115.00 | 119.75 | 114.50 | 117.00 | 117.00 | 1.74% | 1,081,026 |
| Dec 3, 2025 | 115.00 | 120.00 | 115.00 | 115.00 | 115.00 | -2.13% | 6,552 |