1. Share Prices

  2. Xp Factory PLC (XPF)

11.75p+0.00 (+0.00%)16 Sep 2025, 09:44
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Xp Factory PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Sep 16, 202511.75p11.55p11.55p11.75p13,609
Sep 15, 202511.75p11.55p11.53p11.75p101,275
Sep 12, 202511.40p12.01p11.00p11.60p86,246
Sep 11, 202511.40p11.80p11.33p11.40p177,138
Sep 10, 202510.25p12.00p10.00p11.50p756,552
Sep 9, 202510.00p10.50p10.00p10.25p529,500
Sep 8, 202510.00p10.50p10.00p10.00p930,729
Sep 5, 202510.00p10.50p10.00p10.00p159,602
Sep 4, 202510.00p10.40p9.55p10.40p530,292
Sep 3, 202510.00p10.45p9.93p10.00p1,671,166
Sep 2, 202510.00p10.50p9.55p10.00p140,169
Sep 1, 20259.75p10.00p9.50p10.00p1,669,169
Aug 29, 20259.85p10.00p9.51p9.75p883,296
Aug 28, 202510.00p10.20p9.75p9.85p192,868
Aug 27, 202510.00p10.50p9.86p10.00p31,445
Aug 26, 20259.75p10.50p10.00p10.00p232,774
Aug 22, 20259.75p10.00p9.72p9.75p131,624
Aug 21, 20259.75p10.00p9.50p10.00p135,334
Aug 20, 20259.75p9.75p9.60p9.75p55,594
Aug 19, 20259.75p10.00p9.50p9.75p148,610
Aug 18, 20259.75p10.00p9.51p9.75p71,253
Aug 15, 20259.75p10.00p9.53p9.75p110,180
Aug 14, 20259.75p10.00p9.50p9.60p495,756
Aug 13, 202510.25p10.50p9.50p9.50p539,959
Aug 12, 202510.50p11.20p10.16p10.65p94,324
Aug 11, 202510.50p10.70p10.12p10.50p43,212
Aug 8, 202510.75p10.98p10.50p10.50p104,786
Aug 7, 202510.75p10.98p10.53p10.75p42,233
Aug 6, 202510.75p10.80p10.53p10.75p55,044
Aug 5, 202510.75p10.99p10.30p10.75p43,672
Aug 4, 202511.15p11.50p10.50p10.75p121,028
Aug 1, 202511.15p11.50p10.80p11.15p14,288
Jul 31, 202511.15p10.80p10.80p11.15p118
Jul 30, 202511.15p11.48p10.80p11.15p60,748
Jul 29, 202511.25p11.50p11.00p11.15p70,122
Jul 28, 202511.25p11.07p11.07p11.25p94,154
Jul 25, 202511.25p11.11p11.00p11.25p3,900
Jul 23, 202511.25p11.40p11.00p11.25p100,432
Jul 22, 202510.90p11.25p10.80p11.25p178,000
Jul 21, 202510.97p11.00p10.81p10.90p186,425
Jul 18, 202511.25p11.47p10.60p10.90p221,163
Jul 17, 202511.25p11.29p11.00p11.25p29,479
Jul 16, 202511.25p11.05p10.80p11.25p42,749
Jul 15, 202511.25p11.30p11.05p11.25p1,950
Jul 14, 202511.25p11.35p11.00p11.25p85,056
Jul 11, 202511.25p11.50p11.00p11.25p754,295
Jul 10, 202511.25p11.47p10.80p11.25p83,636
Jul 9, 202511.25p11.29p11.00p11.25p57,534
Jul 8, 202511.25p11.40p11.00p11.25p37,257
Jul 4, 202511.50p11.50p11.00p11.25p117,982
12345
Showing 1 to 50 of 244

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:
18 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Aston Martin Lagonda Global Holdings PLC81.957.83
Moonpig Group PLC212.006.96
Prs Reit (The) PLC110.805.93
Vistry Group PLC641.404.46
Asos PLC286.504.37
Marks And Spencer Group PLC357.804.19

Fallers

CompanyPrice% Chg
Diversified Energy Company PLC1,053.00-6.15
Chemring Group PLC569.00-5.01
Ip Group PLC52.80-4.86
Trainline PLC285.20-2.60
Fresnillo PLC2,186.00-2.50
Itv PLC80.10-2.38
Risers/fallers data from previous trading day. Today's data available from 8:15am.