1. Share Prices

  2. Xeros Technology Group PLC (XSG)

1.30p-0.13 (-9.63%)04 Aug 2025, 15:49
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Xeros Technology Group PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Aug 1, 20251.35p1.40p1.30p1.35p1,082,661
Jul 31, 20251.45p1.50p1.30p1.35p728,257
Jul 30, 20251.50p1.50p1.40p1.45p748,331
Jul 29, 20251.50p1.50p1.40p1.50p13,020
Jul 28, 20251.50p1.60p1.40p1.50p337,282
Jul 25, 20251.50p1.60p1.37p1.37p57,577
Jul 24, 20251.50p1.50p1.37p1.50p35,878
Jul 23, 20251.50p1.60p1.40p1.50p104,417
Jul 22, 20251.50p1.47p1.40p1.50p203,655
Jul 21, 20251.40p1.60p1.40p1.50p539,233
Jul 18, 20251.50p1.60p1.40p1.50p253,658
Jul 17, 20251.50p1.41p1.40p1.50p133,159
Jul 16, 20251.50p1.60p1.40p1.50p674,047
Jul 15, 20251.50p1.55p1.40p1.50p478,578
Jul 14, 20251.50p1.60p1.41p1.50p1,679,166
Jul 11, 20251.50p1.60p1.40p1.50p347,512
Jul 10, 20251.50p1.50p1.40p1.50p233,176
Jul 9, 20251.50p1.52p1.41p1.50p382,061
Jul 8, 20251.50p1.60p1.40p1.50p573,895
Jul 7, 20251.50p1.55p1.42p1.50p145,024
Jul 4, 20251.50p1.60p1.40p1.50p1,151,249
Jul 3, 20251.55p1.60p1.40p1.50p1,590,463
Jul 2, 20251.55p1.50p1.47p1.55p20,000
Jul 1, 20251.55p1.60p1.47p1.55p710,487
Jun 30, 20251.55p1.59p1.50p1.55p116,344
Jun 27, 20251.63p1.70p1.50p1.50p942,011
Jun 26, 20251.68p1.75p1.55p1.63p741,294
Jun 25, 20251.68p1.75p1.60p1.68p399,950
Jun 24, 20251.65p1.75p1.60p1.68p712,561
Jun 23, 20251.82p1.90p1.60p1.65p2,238,097
Jun 20, 20251.85p1.95p1.75p1.82p1,197,221
Jun 19, 20251.85p1.95p1.75p1.85p556,947
Jun 18, 20251.85p1.95p1.75p1.85p309,442
Jun 17, 20251.85p1.95p1.75p1.85p907,404
Jun 16, 20251.85p1.81p1.78p1.85p416,169
Jun 13, 20251.85p1.95p1.78p1.85p332,937
Jun 12, 20251.85p1.95p1.78p1.85p361,572
Jun 11, 20251.85p1.95p1.75p1.85p82,821
Jun 10, 20251.85p1.99p1.75p1.85p1,004,566
Jun 9, 20251.85p1.90p1.78p1.85p2,236,614
Jun 6, 20251.85p1.95p1.75p1.85p701,601
Jun 5, 20251.85p1.95p1.75p1.85p3,597,107
Jun 4, 20251.85p1.95p1.75p1.85p1,298,966
Jun 3, 20251.82p1.95p1.75p1.85p2,507,529
Jun 2, 20251.82p1.82p1.76p1.82p475,397
May 30, 20251.82p1.85p1.75p1.82p1,403,646
May 29, 20251.75p1.90p1.70p1.82p5,011,548
May 28, 20251.63p1.80p1.60p1.75p6,111,569
May 27, 20251.55p1.70p1.50p1.63p3,737,021
May 23, 20251.45p1.60p1.40p1.55p2,095,989
12345
Showing 1 to 50 of 246

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
31 Jul 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Close Brothers Group PLC489.0022.93
Clarkson PLC3,695.008.20
Lloyds Banking Group PLC81.707.87
Aston Martin Lagonda Global Holdings PLC71.907.23
Watches Of Switzerland Group PLC347.606.36
4Imprint Group PLC3,735.005.21

Fallers

CompanyPrice% Chg
Auction Technology Group PLC380.00-20.83
Moonpig Group PLC201.00-4.51
Senior PLC186.20-4.02
Haleon PLC355.80-2.63
Rentokil Initial PLC353.50-2.24
Pantheon Infrastructure PLC102.00-1.92