LSE - Delayed Quote GBp

XP Factory Plc (XPF.L)

Compare
12.00
0.00
(0.00%)
At close: 2:00:29 PM GMT
Currency in GBp
Download
Date Open High Low Close Adj Close Volume
Jan 30, 202512.0012.0012.0012.0012.00145,400
Jan 29, 202512.0011.5011.5012.0012.0030,160
Jan 28, 202512.0012.5011.7812.0012.0097,960
Jan 27, 202512.0012.5011.7612.0012.0078,049
Jan 24, 202512.0012.4511.5012.0012.00369,885
Jan 23, 202512.0012.5011.5012.0012.0020,431
Jan 22, 202512.0012.0012.0012.0012.00-
Jan 21, 202512.0012.3812.0012.0012.001,126,943
Jan 20, 202512.0012.5012.1112.0012.00118,871
Jan 17, 202512.7513.0012.0312.4512.451,733,693
Jan 16, 202513.0013.0012.5012.7512.75640,859
Jan 15, 202513.0013.0012.5013.0013.00152,805
Jan 14, 202512.7513.5012.5013.0013.00885,746
Jan 13, 202513.0013.5012.0012.5012.50182,066
Jan 10, 202513.0013.3012.7013.0013.0054,503
Jan 9, 202513.0013.3212.6013.0013.0065,138
Jan 8, 202513.0012.8012.5012.5012.5021,001
Jan 7, 202513.0013.4912.6313.0013.0038,227
Jan 6, 202512.2513.0012.4113.0013.00270,838
Jan 3, 202512.2512.4112.1812.2512.2525,501
Jan 2, 202512.2512.7512.2112.5012.5075,520
Dec 31, 202412.2512.4312.4312.2512.2525,000
Dec 30, 202412.2512.5012.0012.2512.25377,803
Dec 27, 202412.2512.5012.0012.2512.25707,574
Dec 24, 202412.2512.5012.0012.2512.251,377
Dec 23, 202412.2512.2512.0012.2512.2522,052
Dec 20, 202412.2512.2512.0012.2512.25103,217
Dec 19, 202412.2512.5012.0012.0012.0034,702
Dec 18, 202412.7513.0012.0612.2512.2566,314
Dec 17, 202412.7512.9012.5512.7512.7566,129
Dec 16, 202413.2513.5012.6212.7512.75108,904
Dec 13, 202413.2513.0613.0013.2513.25119,845
Dec 12, 202413.7513.8913.0613.2513.25280,137
Dec 11, 202414.0014.0513.5113.7513.75158,591
Dec 10, 202414.0014.5013.5114.1014.1037,839
Dec 9, 202414.2514.5013.5014.0014.001,042,755
Dec 6, 202414.2514.5014.0314.2514.25367,980
Dec 5, 202414.2514.5014.0014.2514.252,011,114
Dec 4, 202414.5014.6413.6514.0014.001,761,723
Dec 3, 202411.7514.0012.0013.5013.501,935,586
Dec 2, 202411.5012.1011.0012.1012.10349,482
Nov 29, 202410.7511.9010.5011.5011.50925,634
Nov 28, 202410.7511.0010.5010.7510.75623,084
Nov 27, 202410.7511.0010.6310.7510.75185,523
Nov 26, 202410.7511.0010.7510.7510.75191,283
Nov 25, 202410.7511.0010.5210.7510.75292,448
Nov 22, 202410.7510.9810.5010.7510.75304,137
Nov 21, 202410.7511.0010.5010.7510.75116,047
Nov 20, 202410.7511.0010.5010.7510.75106,780
Nov 19, 202410.7511.0010.5510.7510.75607,764
Nov 18, 202410.7511.0010.0010.7510.75875,001
Nov 15, 202410.7510.5010.5010.7510.759,560
Nov 14, 202410.7510.5010.5010.7510.7517,023
Nov 13, 202410.7511.0010.5210.7510.75186,927
Nov 12, 202410.7511.0010.5010.7510.752,745,030
Nov 11, 202411.5011.5010.5010.8010.80584,125
Nov 8, 202411.5012.0011.7511.5011.5048,800
Nov 7, 202411.5011.3011.0011.5011.509,357
Nov 6, 202411.5011.7011.0511.5011.5033,850
Nov 5, 202411.5011.3511.0011.5011.5052,751
Nov 4, 202411.5012.0011.0011.5011.50123,077
Nov 1, 202411.5011.7011.0511.7011.70339,468
Oct 31, 202411.5011.7011.0011.7011.7053,665
Oct 30, 202411.2512.0010.6511.5011.50717,297
Oct 29, 202411.2511.5011.0011.3011.3091,341
Oct 28, 202411.7512.0011.0011.3011.30471,714
Oct 25, 202412.5012.5012.0012.0012.00258,157
Oct 24, 202412.5012.5012.5012.5012.50-
Oct 23, 202412.5013.0012.0012.5012.50120,291
Oct 22, 202412.5013.0012.0012.5012.5056,802
Oct 21, 202412.5012.4512.0512.5012.50134,523
Oct 18, 202412.5012.0512.0512.5012.505,000
Oct 17, 202412.5012.5012.5012.5012.50-
Oct 16, 202412.0012.4911.7612.5012.50139,263
Oct 15, 202411.7512.5011.5012.0012.00396,061
Oct 14, 202412.0011.9811.6611.7511.75236,082
Oct 11, 202412.5012.6311.6812.0012.00528,641
Oct 10, 202412.5012.6812.3012.5012.50151,610
Oct 9, 202412.5013.0012.3012.5012.5031,745
Oct 8, 202412.5012.7012.1012.5012.50114,177
Oct 7, 202412.5013.0012.1012.3012.3070,050
Oct 4, 202412.5013.0012.0012.5012.50177,545
Oct 3, 202412.5013.0012.0012.5012.50328,062
Oct 2, 202412.5012.6012.2212.2512.25238,034
Oct 1, 202412.5013.0012.0012.5012.5070,462
Sep 30, 202412.5013.0012.1112.5012.501,241,523
Sep 27, 202412.7513.0011.6312.5012.50610,427
Sep 26, 202412.7513.0012.5012.7512.7515,500
Sep 25, 202412.7513.0012.5012.7512.7518,703
Sep 24, 202412.7513.0012.5012.7512.75468,309
Sep 23, 202413.2513.5012.5013.0013.00361,880
Sep 20, 202413.2513.1313.1313.2513.2515,800
Sep 19, 202413.2513.5013.0013.2513.2523,856
Sep 18, 202413.2513.0013.0013.2513.2511,153
Sep 17, 202413.5013.5012.8013.2513.2567,388
Sep 16, 202413.5013.5913.2013.2013.2064,736
Sep 13, 202413.5013.6413.1313.5013.50362,550
Sep 12, 202413.7513.6513.0513.5013.50867,600
Sep 11, 202413.7513.9013.5013.7513.75101,855
Sep 10, 202413.7513.9213.5513.7513.75564,746
Sep 9, 202413.7513.9713.6513.7513.75190,621
Sep 6, 202413.7514.0013.6513.7513.75342,340
Sep 5, 202413.7514.0013.3213.7513.75265,848
Sep 4, 202414.0014.5013.5013.7513.7598,906
Sep 3, 202414.2514.5013.6514.0014.00560,146
Sep 2, 202414.0015.0014.0014.2514.25844,282
Aug 30, 202413.2514.0013.2513.8013.8084,746
Aug 29, 202413.2513.5013.4413.5013.5054,259
Aug 28, 202413.2513.4513.1113.2513.2589,653
Aug 27, 202413.2513.5013.2513.2513.2562,346
Aug 23, 202413.2513.5013.2313.2513.25109,021
Aug 22, 202413.2513.5013.0013.2513.251,670,966
Aug 21, 202413.5013.5013.1113.2513.25106,391
Aug 20, 202413.7514.0013.0013.9013.90854,037
Aug 19, 202413.7514.0013.6813.7013.7088,117
Aug 16, 202413.7514.0013.5013.6513.65115,775
Aug 15, 202413.7514.0013.6414.0014.00421,136
Aug 14, 202413.7513.6413.6413.7513.7518,190
Aug 13, 202413.7514.0013.5013.7513.75410,937
Aug 12, 202414.2514.1013.2513.7513.75125,101
Aug 9, 202414.2514.2514.0214.2514.25104,641
Aug 8, 202414.2514.5014.0014.2514.2512,352
Aug 7, 202414.2514.3514.3514.2514.2535,000
Aug 6, 202414.2514.5014.0014.2514.25126,107
Aug 5, 202414.7515.0014.0014.2514.2560,653
Aug 2, 202415.0015.5014.5014.7514.7564,143
Aug 1, 202415.0015.8014.5515.0015.0028,271
Jul 31, 202415.2515.5014.5015.0015.0091,659
Jul 30, 202415.0015.5015.0015.2515.25205,996
Jul 29, 202415.0015.5014.5015.0015.0057,912
Jul 26, 202415.0015.5014.7115.0015.0049,121
Jul 25, 202415.0015.5014.7515.0015.00197,794
Jul 24, 202415.0015.0014.7515.0015.00110,504
Jul 23, 202415.0015.4014.8515.0015.0042,991
Jul 22, 202415.0015.5014.8115.0015.0024,963
Jul 19, 202415.0015.5014.5015.4015.40291,254
Jul 18, 202415.0015.5014.5715.0015.001,018
Jul 17, 202415.0015.1214.6515.0515.05157,454
Jul 16, 202415.2515.5014.5015.0015.00190,143
Jul 15, 202415.2515.2515.0015.2515.25111,867
Jul 12, 202415.0015.5014.6015.2515.25288,452
Jul 11, 202414.0015.2414.2515.0015.00480,957
Jul 10, 202413.7514.4013.5014.0014.0058,131
Jul 9, 202413.7514.0013.9413.7513.75104,105
Jul 8, 202413.7513.9413.7313.7513.7588,643
Jul 5, 202413.7514.0013.5014.0014.00244,797
Jul 4, 202413.7513.9913.7013.7513.753,850
Jul 3, 202413.7514.0013.6713.7513.7530,114
Jul 2, 202413.7514.0014.0013.7513.7536,636
Jul 1, 202414.2514.5013.5513.7513.75293,570
Jun 28, 202414.2514.5014.0014.2514.2565,186
Jun 27, 202414.2514.5014.0014.2514.2572,772
Jun 26, 202414.7515.0014.0014.5014.50212,623
Jun 25, 202415.2515.5014.5514.7514.75165,855
Jun 24, 202415.2515.5015.0015.2515.253,794
Jun 21, 202415.2515.5015.0015.2515.2577,133
Jun 20, 202415.2515.2514.7015.2515.2514,069
Jun 19, 202415.2515.5015.0315.2515.25162,349
Jun 18, 202415.2515.5015.0315.2515.2515,192
Jun 17, 202415.2515.5014.9515.2515.256,716
Jun 14, 202415.7516.0015.0015.2515.25313,858
Jun 13, 202416.2516.2515.5015.7515.75124,320
Jun 12, 202416.2516.5015.7016.2516.25156,285
Jun 11, 202417.0017.5016.0016.2516.25156,537
Jun 10, 202417.0017.0016.5217.0017.0021,055
Jun 7, 202417.0017.1016.5017.0017.0024,104
Jun 6, 202417.0017.2016.5017.0017.0063,911
Jun 5, 202417.5018.0016.6117.0017.00218,144
Jun 4, 202418.0018.5017.0017.5017.50198,837
Jun 3, 202418.0018.4017.5018.0018.00180,199
May 31, 202418.0018.4017.9018.0018.0031,728
May 30, 202417.7518.4017.5218.0018.001,268,223
May 29, 202417.2518.1517.5017.7517.75786,411
May 28, 202416.7517.5016.6017.2517.251,625,390
May 24, 202414.5017.0014.6316.0016.002,638,037
May 23, 202414.0014.7513.8014.5014.50582,100
May 22, 202414.0014.5013.5014.0014.0085,859
May 21, 202414.0014.5013.5014.0014.0041,694
May 20, 202414.0014.5013.5014.0014.00236,583
May 17, 202413.7514.5013.2514.0014.003,090,499
May 16, 202413.7514.0013.5013.7513.756,486,406
May 15, 202413.7514.0013.5013.7513.75229,642
May 14, 202414.0014.5013.5013.7513.75114,772
May 13, 202413.7514.5013.5014.0014.00599,271
May 10, 202413.7514.0013.5013.7513.75464,370
May 9, 202414.2514.5013.5013.7513.75244,775
May 8, 202414.0014.5014.0014.2514.25566,971
May 7, 202414.0014.0013.5213.7513.75276,736
May 3, 202414.0014.3913.6514.0014.0072,936
May 2, 202414.0014.5013.6614.0014.00255,942
May 1, 202414.0014.5013.5014.0014.001,043,307
Apr 30, 202414.0014.5013.5014.0014.00188,255
Apr 29, 202414.0014.5013.2514.0014.00226,563
Apr 26, 202414.0014.5013.5014.0014.00246,692
Apr 25, 202414.0014.5013.8314.0014.00135,842
Apr 24, 202414.0014.2513.8314.0014.00121,654
Apr 23, 202414.0014.5013.5014.0014.00174,238
Apr 22, 202413.7514.3013.6014.0014.0041,079
Apr 19, 202414.0014.3013.5013.7513.75279,190
Apr 18, 202414.2514.4514.0214.2514.25516,681
Apr 17, 202414.2514.5014.0014.3014.30423,057
Apr 16, 202414.0014.8514.0014.2514.25537,797
Apr 15, 202413.7514.3813.5014.0014.005,992,036
Apr 12, 202413.7514.0012.7513.7513.7554,214,877
Apr 11, 202413.5014.0013.5013.7513.75171,897
Apr 10, 202413.5014.0013.0013.5013.50168,844
Apr 9, 202413.5014.0013.0613.5013.50185,759
Apr 8, 202413.5014.0013.0713.5013.5096,186
Apr 5, 202413.5013.7512.7513.5013.50352,303
Apr 4, 202414.5014.5013.0013.5013.50232,273
Apr 3, 202414.5014.3813.7014.5014.5048,184
Apr 2, 202414.5014.6514.0014.5014.50146,088
Mar 28, 202414.5015.0013.9814.5014.506,750,158
Mar 27, 202414.5015.0014.0014.5014.50228,714
Mar 26, 202414.5015.0014.0014.5014.50107,772
Mar 25, 202414.5014.7014.0014.5014.50775,441
Mar 22, 202414.5015.0013.7014.5014.50933,813
Mar 21, 202413.5014.8913.5014.5014.50425,417
Mar 20, 202414.7515.0013.0013.2513.25951,916
Mar 19, 202415.5016.5014.5014.7514.751,001,805
Mar 18, 202414.2515.0014.0014.7514.751,498,145
Mar 15, 202414.2514.4814.1614.2514.25462,241
Mar 14, 202414.2514.5014.0014.2514.2588,942
Mar 13, 202414.2514.4814.1514.2514.25137,270
Mar 12, 202414.2514.3314.0014.0014.00174,588
Mar 11, 202414.2514.5014.1114.2514.25117,930
Mar 8, 202415.2515.5013.5014.2514.251,081,809
Mar 7, 202415.5015.5015.0015.2515.25111,766
Mar 6, 202416.0015.5015.1115.5015.5051,039
Mar 5, 202416.0016.8915.5016.0016.001,258,793
Mar 4, 202415.7516.0015.0016.0016.00690,775
Mar 1, 202415.5016.0015.0015.7515.75284,036
Feb 29, 202416.7517.5015.0215.5015.501,054,772
Feb 28, 202416.7516.3816.0016.7516.75113,242
Feb 27, 202416.7516.9016.4116.7516.75140,277
Feb 26, 202416.7517.0016.2516.7516.75169,888
Feb 23, 202416.7517.2016.2516.7516.75223,322
Feb 22, 202416.7517.2016.5016.7516.7592,734
Feb 21, 202416.2517.3816.0016.7516.751,162,666
Feb 20, 202416.2516.5516.4016.2516.2536,025
Feb 19, 202416.2516.9515.5016.2516.25192,939
Feb 16, 202416.2517.0015.5716.2516.2578,350
Feb 15, 202416.2516.7516.0016.2516.2563,292
Feb 14, 202416.5016.6916.0016.2516.25212,417
Feb 13, 202415.5017.0015.2516.5016.50595,175
Feb 12, 202415.2516.0014.5015.0015.00276,396
Feb 9, 202415.5016.0014.6515.2515.25475,677
Feb 8, 202414.7516.3814.0014.0014.00343,236
Feb 7, 202414.7515.5014.5214.7514.7558,936
Feb 6, 202414.7515.3514.4014.7514.7599,045
Feb 5, 202414.7515.5014.0014.7514.75313,181
Feb 2, 202414.7515.5014.6314.7514.7527,048
Feb 1, 202414.5015.3914.0014.7514.75713,982
Jan 31, 202414.7515.0014.2514.5014.50255,541
Jan 30, 202415.0015.1414.5014.7514.75550,400