XPS Pensions Group plc (LON:XPS)
London
· Delayed Price · Currency is GBP · Price in GBX 308.00
+2.00 (0.65%)
At close: Mar 6, 2026
XPS Pensions Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 306.00 | 309.50 | 303.50 | 308.00 | 308.00 | 0.65% | 717,792 |
| Mar 5, 2026 | 310.00 | 312.00 | 305.50 | 306.00 | 306.00 | -0.65% | 250,846 |
| Mar 4, 2026 | 310.00 | 310.00 | 298.50 | 308.00 | 308.00 | 2.67% | 2,259,201 |
| Mar 3, 2026 | 301.00 | 307.00 | 297.00 | 300.00 | 300.00 | -2.44% | 586,715 |
| Mar 2, 2026 | 320.00 | 320.00 | 300.50 | 307.50 | 307.50 | -1.13% | 717,568 |
| Feb 27, 2026 | 312.00 | 316.50 | 310.00 | 311.00 | 311.00 | - | 2,542,757 |
| Feb 26, 2026 | 315.00 | 315.00 | 309.00 | 311.00 | 311.00 | 0.48% | 328,800 |
| Feb 25, 2026 | 302.50 | 310.50 | 302.50 | 309.50 | 309.50 | 1.48% | 289,599 |
| Feb 24, 2026 | 315.00 | 315.00 | 303.50 | 305.00 | 305.00 | -0.81% | 734,095 |
| Feb 23, 2026 | 310.00 | 316.50 | 307.00 | 307.50 | 307.50 | -2.38% | 1,177,456 |
| Feb 20, 2026 | 306.00 | 317.50 | 306.00 | 315.00 | 315.00 | 1.78% | 570,662 |
| Feb 19, 2026 | 315.00 | 315.00 | 308.50 | 309.50 | 309.50 | -0.80% | 407,859 |
| Feb 18, 2026 | 315.00 | 315.00 | 308.00 | 312.00 | 312.00 | 0.16% | 900,276 |
| Feb 17, 2026 | 305.00 | 313.50 | 305.00 | 311.50 | 311.50 | - | 767,601 |
| Feb 16, 2026 | 301.00 | 318.00 | 301.00 | 311.50 | 311.50 | -0.95% | 628,895 |
| Feb 13, 2026 | 315.00 | 322.00 | 314.50 | 314.50 | 314.50 | -1.41% | 730,700 |
| Feb 12, 2026 | 340.00 | 340.00 | 319.00 | 319.00 | 319.00 | -4.49% | 992,838 |
| Feb 11, 2026 | 339.00 | 341.50 | 331.00 | 334.00 | 334.00 | -1.76% | 2,886,529 |
| Feb 10, 2026 | 345.00 | 349.50 | 337.50 | 340.00 | 340.00 | -1.45% | 2,111,538 |
| Feb 9, 2026 | 343.00 | 348.50 | 342.00 | 345.00 | 345.00 | 0.88% | 364,420 |
| Feb 6, 2026 | 340.00 | 344.00 | 336.50 | 342.00 | 342.00 | -0.87% | 727,489 |
| Feb 5, 2026 | 351.00 | 352.50 | 340.50 | 345.00 | 345.00 | -1.71% | 1,545,983 |
| Feb 4, 2026 | 345.00 | 354.00 | 341.00 | 351.00 | 351.00 | - | 937,361 |
| Feb 3, 2026 | 350.00 | 355.00 | 349.50 | 351.00 | 351.00 | -0.14% | 1,619,601 |
| Feb 2, 2026 | 355.00 | 355.00 | 345.00 | 351.50 | 351.50 | 1.59% | 408,238 |
| Jan 30, 2026 | 352.50 | 352.50 | 343.00 | 346.00 | 346.00 | 0.29% | 701,240 |
| Jan 29, 2026 | 345.00 | 347.50 | 335.69 | 345.00 | 345.00 | 1.17% | 390,401 |
| Jan 28, 2026 | 347.50 | 360.00 | 341.00 | 341.00 | 341.00 | -1.73% | 1,233,969 |
| Jan 27, 2026 | 336.00 | 354.50 | 336.00 | 347.00 | 347.00 | -1.42% | 1,224,827 |
| Jan 26, 2026 | 354.00 | 355.00 | 349.00 | 352.00 | 352.00 | -0.56% | 444,102 |
| Jan 23, 2026 | 337.00 | 356.50 | 337.00 | 354.00 | 354.00 | - | 1,202,325 |
| Jan 22, 2026 | 330.50 | 354.00 | 330.50 | 354.00 | 354.00 | 3.51% | 507,934 |
| Jan 21, 2026 | 339.50 | 346.50 | 332.00 | 342.00 | 342.00 | 0.59% | 653,299 |
| Jan 20, 2026 | 330.50 | 347.00 | 330.50 | 340.00 | 340.00 | -1.73% | 1,031,217 |
| Jan 19, 2026 | 349.00 | 360.00 | 342.00 | 346.00 | 346.00 | -2.12% | 447,937 |
| Jan 16, 2026 | 348.00 | 354.00 | 346.50 | 353.50 | 353.50 | 1.58% | 967,970 |
| Jan 15, 2026 | 333.25 | 350.50 | 338.00 | 348.00 | 348.00 | 3.57% | 952,313 |
| Jan 14, 2026 | 322.50 | 338.50 | 322.50 | 336.00 | 336.00 | - | 527,986 |
| Jan 13, 2026 | 345.00 | 346.50 | 335.00 | 336.00 | 336.00 | -2.04% | 440,565 |
| Jan 12, 2026 | 338.00 | 344.50 | 337.50 | 343.00 | 343.00 | 1.03% | 1,680,825 |
| Jan 9, 2026 | 331.00 | 343.50 | 331.00 | 339.50 | 339.50 | - | 557,810 |
| Jan 8, 2026 | 333.50 | 339.50 | 331.00 | 339.50 | 339.50 | 0.15% | 942,563 |
| Jan 7, 2026 | 341.00 | 341.50 | 336.50 | 339.00 | 334.90 | - | 219,243 |
| Jan 6, 2026 | 344.50 | 344.50 | 337.00 | 339.00 | 334.90 | -0.59% | 318,622 |
| Jan 5, 2026 | 344.50 | 344.50 | 334.00 | 341.00 | 336.88 | 0.29% | 597,469 |
| Jan 2, 2026 | 342.00 | 342.50 | 336.50 | 340.00 | 335.89 | 0.29% | 610,038 |
| Dec 31, 2025 | 335.50 | 343.50 | 335.50 | 339.00 | 334.90 | -1.17% | 641,802 |
| Dec 30, 2025 | 345.00 | 345.00 | 340.00 | 343.00 | 338.85 | 1.18% | 119,664 |
| Dec 29, 2025 | 336.50 | 342.16 | 335.50 | 339.00 | 334.90 | 0.74% | 580,819 |
| Dec 24, 2025 | 339.50 | 339.50 | 334.50 | 336.50 | 332.43 | 0.15% | 101,425 |
| Dec 23, 2025 | 340.00 | 341.00 | 332.00 | 336.00 | 331.94 | -0.88% | 943,497 |
| Dec 22, 2025 | 349.50 | 349.50 | 335.00 | 339.00 | 334.90 | -0.15% | 270,860 |
| Dec 19, 2025 | 335.50 | 345.50 | 335.50 | 339.50 | 335.39 | 0.30% | 1,137,986 |
| Dec 18, 2025 | 342.50 | 343.00 | 337.50 | 338.50 | 334.41 | -0.73% | 1,410,309 |
| Dec 17, 2025 | 338.00 | 345.00 | 337.50 | 341.00 | 336.88 | 0.89% | 1,599,346 |
| Dec 16, 2025 | 336.00 | 340.50 | 335.50 | 338.00 | 333.91 | 0.90% | 304,135 |
| Dec 15, 2025 | 330.50 | 340.50 | 330.50 | 335.00 | 330.95 | 0.90% | 647,715 |
| Dec 12, 2025 | 337.50 | 341.00 | 331.00 | 332.00 | 327.98 | -1.48% | 994,132 |
| Dec 11, 2025 | 346.00 | 346.50 | 335.50 | 337.00 | 332.92 | -2.32% | 1,475,348 |
| Dec 10, 2025 | 349.50 | 352.50 | 344.50 | 345.00 | 340.83 | -1.99% | 3,045,325 |
| Dec 9, 2025 | 350.00 | 354.50 | 348.50 | 352.00 | 347.74 | 1.15% | 1,756,662 |
| Dec 8, 2025 | 342.00 | 349.50 | 342.00 | 348.00 | 343.79 | 1.31% | 1,249,544 |
| Dec 5, 2025 | 347.50 | 351.00 | 343.50 | 343.50 | 339.35 | -0.43% | 786,927 |
| Dec 4, 2025 | 356.50 | 356.50 | 337.00 | 345.00 | 340.83 | 1.47% | 614,559 |
| Dec 3, 2025 | 334.50 | 343.00 | 334.50 | 340.00 | 335.89 | - | 751,852 |
| Dec 2, 2025 | 348.50 | 357.50 | 336.50 | 340.00 | 335.89 | -4.36% | 3,622,905 |
| Dec 1, 2025 | 368.50 | 368.50 | 353.00 | 355.50 | 351.20 | -1.80% | 3,399,140 |
| Nov 28, 2025 | 358.00 | 362.00 | 355.00 | 362.00 | 357.62 | 1.97% | 1,078,338 |
| Nov 27, 2025 | 358.50 | 358.50 | 350.50 | 355.00 | 350.71 | 0.57% | 582,596 |
| Nov 26, 2025 | 351.00 | 354.00 | 346.00 | 353.00 | 348.73 | 0.86% | 772,242 |
| Nov 25, 2025 | 338.50 | 350.00 | 338.50 | 350.00 | 345.77 | 2.19% | 1,452,510 |
| Nov 24, 2025 | 334.00 | 345.50 | 334.00 | 342.50 | 338.36 | 2.85% | 2,456,037 |
| Nov 21, 2025 | 316.00 | 335.50 | 307.00 | 333.00 | 328.97 | 6.05% | 2,317,606 |
| Nov 20, 2025 | 335.50 | 353.00 | 313.50 | 314.00 | 310.20 | -6.69% | 3,398,429 |
| Nov 19, 2025 | 338.00 | 344.50 | 336.50 | 336.50 | 332.43 | -0.59% | 917,360 |
| Nov 18, 2025 | 340.00 | 346.74 | 338.50 | 338.50 | 334.41 | -1.60% | 483,982 |
| Nov 17, 2025 | 348.00 | 349.50 | 343.00 | 344.00 | 339.84 | -1.29% | 227,460 |
| Nov 14, 2025 | 346.00 | 349.00 | 342.50 | 348.50 | 344.29 | -0.29% | 664,280 |
| Nov 13, 2025 | 348.50 | 351.50 | 347.50 | 349.50 | 345.27 | 0.43% | 525,636 |
| Nov 12, 2025 | 350.00 | 352.50 | 347.00 | 348.00 | 343.79 | -0.57% | 950,683 |
| Nov 11, 2025 | 334.50 | 350.50 | 334.50 | 350.00 | 345.77 | 4.17% | 862,595 |
| Nov 10, 2025 | 337.50 | 341.50 | 335.50 | 336.00 | 331.94 | 0.15% | 865,507 |
| Nov 7, 2025 | 350.00 | 350.00 | 334.86 | 335.50 | 331.44 | -0.89% | 1,811,248 |
| Nov 6, 2025 | 333.50 | 347.50 | 333.50 | 338.50 | 334.41 | -1.74% | 400,435 |
| Nov 5, 2025 | 339.50 | 345.50 | 339.00 | 344.50 | 340.33 | 0.88% | 352,806 |
| Nov 4, 2025 | 325.50 | 343.00 | 325.50 | 341.50 | 337.37 | 0.29% | 3,600,031 |
| Nov 3, 2025 | 328.50 | 342.00 | 328.50 | 340.50 | 336.38 | 0.89% | 506,439 |
| Oct 31, 2025 | 325.50 | 344.50 | 325.50 | 337.50 | 333.42 | -1.03% | 581,165 |
| Oct 30, 2025 | 340.50 | 344.00 | 336.00 | 341.00 | 336.88 | -0.15% | 171,341 |
| Oct 29, 2025 | 352.50 | 352.50 | 340.50 | 341.50 | 337.37 | -0.29% | 256,009 |
| Oct 28, 2025 | 329.00 | 345.50 | 329.00 | 342.50 | 338.36 | -0.44% | 232,748 |
| Oct 27, 2025 | 327.50 | 347.50 | 327.50 | 344.00 | 339.84 | - | 538,618 |
| Oct 24, 2025 | 342.00 | 345.50 | 335.00 | 344.00 | 339.84 | 0.88% | 276,486 |
| Oct 23, 2025 | 348.00 | 348.00 | 338.50 | 341.00 | 336.88 | 0.15% | 669,458 |
| Oct 22, 2025 | 337.00 | 341.50 | 335.00 | 340.50 | 336.38 | 1.34% | 570,575 |
| Oct 21, 2025 | 340.50 | 342.00 | 332.40 | 336.00 | 331.94 | -0.59% | 502,100 |
| Oct 20, 2025 | 334.50 | 339.00 | 334.50 | 338.00 | 333.91 | 0.75% | 236,671 |
| Oct 17, 2025 | 330.50 | 342.33 | 327.00 | 335.50 | 331.44 | -1.18% | 843,018 |
| Oct 16, 2025 | 363.00 | 363.00 | 338.50 | 339.50 | 335.39 | -2.02% | 2,514,668 |
| Oct 15, 2025 | 328.50 | 348.00 | 328.50 | 346.50 | 342.31 | - | 667,436 |