XP Power Limited (LON:XPP)
London
· Delayed Price · Currency is GBP · Price in GBX 1,352.00
-16.00 (-1.17%)
Mar 9, 2026, 4:35 PM GMT
XP Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1,332.00 | 1,374.72 | 1,314.00 | 1,366.00 | - | -0.15% | 46,326 |
| Mar 6, 2026 | 1,376.00 | 1,376.00 | 1,348.00 | 1,368.00 | 1,368.00 | 0.15% | 35,664 |
| Mar 5, 2026 | 1,342.00 | 1,382.00 | 1,328.00 | 1,366.00 | 1,366.00 | 2.55% | 15,977 |
| Mar 4, 2026 | 1,340.00 | 1,368.00 | 1,306.00 | 1,332.00 | 1,332.00 | 0.15% | 20,804 |
| Mar 3, 2026 | 1,376.00 | 1,388.00 | 1,319.62 | 1,330.00 | 1,330.00 | -3.76% | 122,652 |
| Mar 2, 2026 | 1,362.00 | 1,408.00 | 1,357.00 | 1,382.00 | 1,382.00 | -0.29% | 10,628 |
| Feb 27, 2026 | 1,376.00 | 1,412.00 | 1,364.00 | 1,386.00 | 1,386.00 | - | 30,746 |
| Feb 26, 2026 | 1,406.00 | 1,416.00 | 1,384.00 | 1,386.00 | 1,386.00 | -0.86% | 13,782 |
| Feb 25, 2026 | 1,376.00 | 1,402.00 | 1,356.00 | 1,398.00 | 1,398.00 | 1.30% | 19,604 |
| Feb 24, 2026 | 1,390.00 | 1,390.00 | 1,347.00 | 1,380.00 | 1,380.00 | 2.22% | 68,013 |
| Feb 23, 2026 | 1,360.00 | 1,390.00 | 1,325.20 | 1,350.00 | 1,350.00 | -2.32% | 25,429 |
| Feb 20, 2026 | 1,350.00 | 1,388.00 | 1,338.00 | 1,382.00 | 1,382.00 | 3.29% | 19,469 |
| Feb 19, 2026 | 1,386.00 | 1,386.00 | 1,324.00 | 1,338.00 | 1,338.00 | -3.74% | 89,470 |
| Feb 18, 2026 | 1,376.00 | 1,404.00 | 1,374.00 | 1,390.00 | 1,390.00 | 1.02% | 178,186 |
| Feb 17, 2026 | 1,420.00 | 1,424.00 | 1,376.00 | 1,376.00 | 1,376.00 | -2.27% | 271,255 |
| Feb 16, 2026 | 1,466.00 | 1,466.00 | 1,408.00 | 1,408.00 | 1,408.00 | -1.12% | 100,152 |
| Feb 13, 2026 | 1,394.03 | 1,424.00 | 1,370.00 | 1,424.00 | 1,424.00 | 0.28% | 39,624 |
| Feb 12, 2026 | 1,388.00 | 1,428.90 | 1,375.96 | 1,420.00 | 1,420.00 | 3.65% | 34,198 |
| Feb 11, 2026 | 1,354.00 | 1,380.00 | 1,349.31 | 1,370.00 | 1,370.00 | 1.03% | 23,504 |
| Feb 10, 2026 | 1,348.00 | 1,363.92 | 1,292.00 | 1,356.00 | 1,356.00 | 1.65% | 15,069 |
| Feb 9, 2026 | 1,292.00 | 1,340.00 | 1,292.00 | 1,334.00 | 1,334.00 | 2.77% | 10,258 |
| Feb 6, 2026 | 1,304.00 | 1,344.00 | 1,292.00 | 1,298.00 | 1,298.00 | -1.37% | 12,389 |
| Feb 5, 2026 | 1,322.00 | 1,338.00 | 1,304.40 | 1,316.00 | 1,316.00 | -1.50% | 23,044 |
| Feb 4, 2026 | 1,312.00 | 1,362.00 | 1,292.00 | 1,336.00 | 1,336.00 | 1.21% | 34,194 |
| Feb 3, 2026 | 1,260.00 | 1,326.94 | 1,226.00 | 1,320.00 | 1,320.00 | 5.26% | 24,768 |
| Feb 2, 2026 | 1,240.00 | 1,260.00 | 1,229.20 | 1,254.00 | 1,254.00 | 1.13% | 51,301 |
| Jan 30, 2026 | 1,230.00 | 1,248.00 | 1,206.00 | 1,240.00 | 1,240.00 | 0.81% | 54,231 |
| Jan 29, 2026 | 1,204.00 | 1,240.00 | 1,186.20 | 1,230.00 | 1,230.00 | 0.49% | 68,124 |
| Jan 28, 2026 | 1,246.00 | 1,276.00 | 1,224.00 | 1,224.00 | 1,224.00 | -2.86% | 30,960 |
| Jan 27, 2026 | 1,188.00 | 1,274.80 | 1,172.00 | 1,260.00 | 1,260.00 | 5.35% | 31,664 |
| Jan 26, 2026 | 1,176.00 | 1,198.00 | 1,154.00 | 1,196.00 | 1,196.00 | -0.50% | 86,582 |
| Jan 23, 2026 | 1,140.00 | 1,212.84 | 1,112.00 | 1,202.00 | 1,202.00 | 7.71% | 359,873 |
| Jan 22, 2026 | 1,048.00 | 1,120.00 | 1,032.00 | 1,116.00 | 1,116.00 | 6.08% | 126,249 |
| Jan 21, 2026 | 1,002.00 | 1,056.00 | 1,000.00 | 1,052.00 | 1,052.00 | 3.14% | 18,654 |
| Jan 20, 2026 | 1,040.00 | 1,040.00 | 994.25 | 1,020.00 | 1,020.00 | 0.79% | 349,967 |
| Jan 19, 2026 | 926.00 | 1,040.00 | 920.54 | 1,012.00 | 1,012.00 | 11.82% | 545,063 |
| Jan 16, 2026 | 871.00 | 923.58 | 862.84 | 905.00 | 905.00 | 3.19% | 103,229 |
| Jan 15, 2026 | 900.00 | 901.00 | 860.00 | 877.00 | 877.00 | -2.66% | 56,384 |
| Jan 14, 2026 | 911.00 | 936.00 | 901.00 | 901.00 | 901.00 | -1.53% | 9,668 |
| Jan 13, 2026 | 921.00 | 927.00 | 905.00 | 915.00 | 915.00 | 0.44% | 9,288 |
| Jan 12, 2026 | 900.00 | 935.00 | 900.00 | 911.00 | 911.00 | -0.98% | 44,498 |
| Jan 9, 2026 | 898.00 | 930.30 | 895.03 | 920.00 | 920.00 | 2.68% | 73,797 |
| Jan 8, 2026 | 929.00 | 929.00 | 889.00 | 896.00 | 896.00 | 1.24% | 10,828 |
| Jan 7, 2026 | 884.25 | 900.00 | 883.00 | 885.00 | 885.00 | -1.88% | 23,104 |
| Jan 6, 2026 | 915.00 | 914.00 | 895.00 | 902.00 | 902.00 | 0.22% | 21,069 |
| Jan 5, 2026 | 887.81 | 918.00 | 896.00 | 900.00 | 900.00 | 0.67% | 18,938 |
| Jan 2, 2026 | 927.00 | 919.00 | 894.00 | 894.00 | 894.00 | -0.67% | 28,040 |
| Dec 31, 2025 | 927.00 | 927.00 | 885.00 | 900.00 | 900.00 | - | 27,640 |
| Dec 30, 2025 | 897.00 | 923.00 | 889.95 | 900.00 | 900.00 | -0.55% | 19,312 |
| Dec 29, 2025 | 899.00 | 908.00 | 897.00 | 905.00 | 905.00 | 4.02% | 12,370 |
| Dec 24, 2025 | 867.00 | 871.00 | 870.00 | 870.00 | 870.00 | -2.25% | 5,303 |
| Dec 23, 2025 | 873.00 | 904.00 | 867.00 | 890.00 | 890.00 | - | 335,242 |
| Dec 22, 2025 | 903.00 | 903.00 | 873.32 | 890.00 | 890.00 | -1.11% | 62,535 |
| Dec 19, 2025 | 884.00 | 920.00 | 884.00 | 900.00 | 900.00 | 0.22% | 91,100 |
| Dec 18, 2025 | 908.00 | 919.00 | 883.00 | 898.00 | 898.00 | - | 8,629 |
| Dec 17, 2025 | 883.00 | 904.53 | 875.00 | 898.00 | 898.00 | -0.77% | 34,995 |
| Dec 16, 2025 | 908.00 | 919.00 | 898.00 | 905.00 | 905.00 | 0.11% | 7,748 |
| Dec 15, 2025 | 880.36 | 915.00 | 888.00 | 904.00 | 904.00 | 0.11% | 27,029 |
| Dec 12, 2025 | 917.00 | 909.00 | 903.00 | 903.00 | 903.00 | 0.33% | 10,296 |
| Dec 11, 2025 | 920.00 | 920.00 | 884.00 | 900.00 | 900.00 | -0.66% | 30,271 |
| Dec 10, 2025 | 874.00 | 906.00 | 874.00 | 906.00 | 906.00 | 2.03% | 11,380 |
| Dec 9, 2025 | 917.00 | 920.00 | 869.00 | 888.00 | 888.00 | -3.16% | 20,917 |
| Dec 8, 2025 | 929.00 | 930.00 | 908.00 | 917.00 | 917.00 | -1.40% | 10,110 |
| Dec 5, 2025 | 959.70 | 956.00 | 921.00 | 930.00 | 930.00 | -2.72% | 20,256 |
| Dec 4, 2025 | 901.97 | 973.00 | 895.00 | 956.00 | 956.00 | 6.34% | 44,118 |
| Dec 3, 2025 | 898.00 | 910.00 | 867.29 | 899.00 | 899.00 | 1.01% | 85,788 |
| Dec 2, 2025 | 900.00 | 900.00 | 860.00 | 890.00 | 890.00 | -0.89% | 113,395 |
| Dec 1, 2025 | 923.47 | 906.00 | 888.00 | 898.00 | 898.00 | -1.43% | 13,423 |
| Nov 28, 2025 | 918.00 | 919.00 | 899.00 | 911.00 | 911.00 | 0.77% | 18,609 |
| Nov 27, 2025 | 932.00 | 932.46 | 892.00 | 904.00 | 904.00 | -0.33% | 21,917 |
| Nov 26, 2025 | 915.00 | 922.00 | 895.00 | 907.00 | 907.00 | -1.09% | 6,880 |
| Nov 25, 2025 | 922.00 | 922.00 | 896.79 | 917.00 | 917.00 | 0.77% | 1,415 |
| Nov 24, 2025 | 900.00 | 936.00 | 872.49 | 910.00 | 910.00 | 1.11% | 12,913 |
| Nov 21, 2025 | 889.00 | 924.38 | 889.00 | 900.00 | 900.00 | -2.17% | 91,892 |
| Nov 20, 2025 | 905.00 | 931.00 | 905.00 | 920.00 | 920.00 | -0.54% | 37,170 |
| Nov 19, 2025 | 910.00 | 946.00 | 909.00 | 925.00 | 925.00 | -0.86% | 18,289 |
| Nov 18, 2025 | 909.00 | 945.00 | 900.00 | 933.00 | 933.00 | -1.06% | 14,390 |
| Nov 17, 2025 | 928.00 | 958.00 | 923.99 | 943.00 | 943.00 | -0.11% | 7,193 |
| Nov 14, 2025 | 939.00 | 973.64 | 924.15 | 944.00 | 944.00 | -0.11% | 18,652 |
| Nov 13, 2025 | 966.00 | 975.00 | 938.00 | 945.00 | 945.00 | -1.87% | 53,086 |
| Nov 12, 2025 | 955.00 | 973.00 | 940.00 | 963.00 | 963.00 | -1.43% | 11,054 |
| Nov 11, 2025 | 967.00 | 999.00 | 942.94 | 977.00 | 977.00 | 0.72% | 17,743 |
| Nov 10, 2025 | 976.00 | 985.00 | 940.00 | 970.00 | 970.00 | 0.83% | 21,396 |
| Nov 7, 2025 | 965.00 | 999.00 | 948.79 | 962.00 | 962.00 | -3.80% | 36,430 |
| Nov 6, 2025 | 1,030.00 | 1,034.00 | 984.16 | 1,000.00 | 1,000.00 | -2.15% | 28,128 |
| Nov 5, 2025 | 1,000.00 | 1,022.00 | 1,000.00 | 1,022.00 | 1,022.00 | 0.39% | 22,980 |
| Nov 4, 2025 | 994.00 | 1,025.30 | 993.00 | 1,018.00 | 1,018.00 | -0.97% | 66,032 |
| Nov 3, 2025 | 1,016.00 | 1,028.00 | 997.00 | 1,028.00 | 1,028.00 | 1.58% | 69,796 |
| Oct 31, 2025 | 1,034.00 | 1,046.00 | 1,012.00 | 1,012.00 | 1,012.00 | -1.94% | 68,444 |
| Oct 30, 2025 | 1,010.00 | 1,040.00 | 1,006.00 | 1,032.00 | 1,032.00 | 0.98% | 37,596 |
| Oct 29, 2025 | 993.00 | 1,032.71 | 993.00 | 1,022.00 | 1,022.00 | 0.20% | 41,177 |
| Oct 28, 2025 | 1,038.00 | 1,048.00 | 1,006.00 | 1,020.00 | 1,020.00 | -1.92% | 53,792 |
| Oct 27, 2025 | 1,054.00 | 1,088.00 | 1,040.00 | 1,040.00 | 1,040.00 | -0.57% | 10,000 |
| Oct 24, 2025 | 1,030.00 | 1,050.00 | 1,024.00 | 1,046.00 | 1,046.00 | 0.19% | 39,971 |
| Oct 23, 2025 | 1,030.00 | 1,056.00 | 1,030.00 | 1,044.00 | 1,044.00 | 0.97% | 40,978 |
| Oct 22, 2025 | 1,030.00 | 1,058.00 | 1,030.00 | 1,034.00 | 1,034.00 | -0.39% | 67,771 |
| Oct 21, 2025 | 1,030.00 | 1,071.34 | 1,006.00 | 1,038.00 | 1,038.00 | 3.80% | 124,474 |
| Oct 20, 2025 | 956.00 | 1,011.14 | 955.00 | 1,000.00 | 1,000.00 | 3.52% | 17,172 |
| Oct 17, 2025 | 1,010.00 | 1,010.00 | 948.74 | 966.00 | 966.00 | -5.29% | 23,084 |
| Oct 16, 2025 | 972.00 | 1,039.15 | 970.00 | 1,020.00 | 1,020.00 | 4.40% | 47,728 |