XPS Pensions Group plc (LON:XPS)
London
· Delayed Price · Currency is GBP · Price in GBX 301.00
-1.00 (-0.33%)
Apr 29, 2026, 4:35 PM GMT
XPS Pensions Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 310.00 | 314.00 | 299.00 | 302.00 | 302.00 | -1.15% | 380,370 |
| Apr 27, 2026 | 305.50 | 312.50 | 304.50 | 305.50 | 305.50 | - | 923,134 |
| Apr 24, 2026 | 316.50 | 316.50 | 293.75 | 305.50 | 305.50 | -2.40% | 1,198,951 |
| Apr 23, 2026 | 301.00 | 316.00 | 301.00 | 313.00 | 313.00 | -0.95% | 446,223 |
| Apr 22, 2026 | 312.00 | 331.00 | 312.00 | 316.00 | 316.00 | -2.02% | 386,583 |
| Apr 21, 2026 | 315.00 | 329.00 | 315.00 | 322.50 | 322.50 | 1.90% | 1,024,642 |
| Apr 20, 2026 | 318.00 | 322.00 | 314.98 | 316.50 | 316.50 | -1.86% | 308,837 |
| Apr 17, 2026 | 318.00 | 323.50 | 314.50 | 322.50 | 322.50 | 2.22% | 1,169,578 |
| Apr 16, 2026 | 312.50 | 319.00 | 312.50 | 315.50 | 315.50 | 0.32% | 455,257 |
| Apr 15, 2026 | 317.00 | 326.00 | 312.00 | 314.50 | 314.50 | -0.32% | 265,134 |
| Apr 14, 2026 | 319.50 | 319.50 | 307.50 | 315.50 | 315.50 | 3.61% | 219,207 |
| Apr 13, 2026 | 304.50 | 306.59 | 292.50 | 304.50 | 304.50 | 0.50% | 343,874 |
| Apr 10, 2026 | 303.50 | 306.00 | 290.50 | 303.00 | 303.00 | 1.34% | 295,778 |
| Apr 9, 2026 | 306.50 | 309.00 | 296.66 | 299.00 | 299.00 | -3.08% | 274,444 |
| Apr 8, 2026 | 307.50 | 315.00 | 297.00 | 308.50 | 308.50 | 4.93% | 291,094 |
| Apr 7, 2026 | 295.50 | 299.50 | 290.50 | 294.00 | 294.00 | 0.17% | 246,765 |
| Apr 2, 2026 | 293.50 | 307.00 | 290.50 | 293.50 | 293.50 | -0.84% | 457,215 |
| Apr 1, 2026 | 292.00 | 304.50 | 292.00 | 296.00 | 296.00 | 2.07% | 247,817 |
| Mar 31, 2026 | 298.50 | 298.50 | 285.00 | 290.00 | 290.00 | 1.05% | 669,448 |
| Mar 30, 2026 | 276.50 | 287.00 | 276.50 | 287.00 | 287.00 | 1.41% | 378,403 |
| Mar 27, 2026 | 287.00 | 299.50 | 282.50 | 283.00 | 283.00 | -1.91% | 413,095 |
| Mar 26, 2026 | 292.00 | 301.50 | 282.00 | 288.50 | 288.50 | -0.52% | 377,727 |
| Mar 25, 2026 | 275.00 | 292.00 | 275.00 | 290.00 | 290.00 | 0.87% | 408,942 |
| Mar 24, 2026 | 305.50 | 305.50 | 286.00 | 287.50 | 287.50 | -1.20% | 390,996 |
| Mar 23, 2026 | 292.50 | 298.00 | 278.50 | 291.00 | 291.00 | - | 1,748,119 |
| Mar 20, 2026 | 294.00 | 298.50 | 290.50 | 291.00 | 291.00 | -0.51% | 684,698 |
| Mar 19, 2026 | 295.00 | 298.50 | 291.95 | 292.50 | 292.50 | -2.66% | 945,120 |
| Mar 18, 2026 | 304.00 | 310.00 | 295.00 | 300.50 | 300.50 | -0.17% | 236,866 |
| Mar 17, 2026 | 295.50 | 305.00 | 295.00 | 301.00 | 301.00 | 1.01% | 533,646 |
| Mar 16, 2026 | 301.00 | 303.50 | 295.50 | 298.00 | 298.00 | -0.83% | 238,872 |
| Mar 13, 2026 | 302.50 | 307.50 | 298.50 | 300.50 | 300.50 | -0.83% | 1,499,052 |
| Mar 12, 2026 | 307.00 | 309.50 | 296.00 | 303.00 | 303.00 | -0.66% | 1,518,227 |
| Mar 11, 2026 | 295.50 | 308.00 | 295.50 | 305.00 | 305.00 | -1.61% | 432,607 |
| Mar 10, 2026 | 311.50 | 314.50 | 302.00 | 310.00 | 310.00 | 2.48% | 789,761 |
| Mar 9, 2026 | 321.50 | 321.50 | 297.00 | 302.50 | 302.50 | -1.79% | 652,086 |
| Mar 6, 2026 | 306.00 | 310.50 | 303.50 | 308.00 | 308.00 | 0.65% | 717,795 |
| Mar 5, 2026 | 310.00 | 312.00 | 299.00 | 306.00 | 306.00 | -0.65% | 250,844 |
| 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 | 315.18 | 308.50 | 311.00 | 311.00 | 0.48% | 328,803 |
| 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% | 628,889 |
| Feb 13, 2026 | 315.00 | 323.50 | 314.50 | 314.50 | 314.50 | -1.41% | 735,701 |
| Feb 12, 2026 | 340.00 | 340.00 | 319.00 | 319.00 | 319.00 | -4.49% | 1,090,338 |
| Feb 11, 2026 | 339.00 | 342.50 | 331.00 | 334.00 | 334.00 | -1.76% | 3,004,737 |
| 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% | 369,461 |
| Feb 6, 2026 | 340.00 | 344.98 | 336.50 | 342.00 | 342.00 | -0.87% | 733,863 |
| 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 | 338.50 | 350.50 | 333.25 | 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 | 336.50 | 343.00 | 343.00 | 1.03% | 1,680,838 |
| 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 |