1. Share Prices

  2. Xp Factory PLC (XPF)

11.25p-0.50 (-4.26%)07 Nov 2025, 16:26
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
Nov 7, 202511.75p12.00p10.80p11.25p888,677
Nov 5, 202511.75p12.00p11.50p11.75p209,686
Nov 4, 202511.75p11.51p11.50p11.75p11,143
Nov 3, 202511.75p12.50p11.30p11.75p6,298
Oct 31, 202512.00p11.97p11.50p11.75p111,184
Oct 30, 202512.00p12.00p11.62p12.00p151,276
Oct 29, 202511.75p11.81p11.50p12.00p115,458
Oct 28, 202511.75p11.81p11.61p11.75p274,510
Oct 27, 202511.75p11.60p11.50p11.75p2,280
Oct 24, 202511.75p11.98p11.58p11.75p11,470
Oct 23, 202511.75p11.99p11.50p11.75p192,574
Oct 22, 202512.25p12.50p11.55p11.75p504,581
Oct 21, 202512.25p12.21p12.20p12.25p56,658
Oct 20, 202512.25p12.75p12.18p12.25p229,229
Oct 17, 202512.25p12.49p12.15p12.25p8,763
Oct 16, 202512.50p13.00p12.00p12.25p384,694
Oct 15, 202512.75p13.00p12.00p12.50p65,265
Oct 14, 202513.50p13.50p12.00p12.75p2,806,470
Oct 13, 202513.50p14.00p13.00p13.50p335,794
Oct 10, 202513.25p13.50p13.00p13.50p348,211
Oct 9, 202513.50p13.38p12.70p12.70p172,395
Oct 8, 202513.50p13.95p13.00p13.50p493,975
Oct 7, 202513.50p13.95p13.21p13.50p8,342
Oct 6, 202513.50p14.00p13.21p13.50p289,405
Oct 3, 202513.50p14.00p13.40p13.50p2,613
Oct 2, 202513.50p14.00p13.38p13.50p734,468
Oct 1, 202513.50p14.00p13.21p13.50p320,599
Sep 30, 202513.50p14.00p13.64p13.50p50,618
Sep 29, 202513.50p14.00p13.18p13.50p95,708
Sep 26, 202513.35p13.74p13.00p13.50p422,759
Sep 25, 202513.35p13.18p13.18p13.35p65,000
Sep 24, 202513.50p14.00p13.00p13.35p1,403,564
Sep 23, 202513.25p14.00p13.00p13.50p1,504,239
Sep 22, 202512.25p13.50p12.00p13.00p1,056,297
Sep 19, 202511.75p12.40p11.50p12.25p942,369
Sep 18, 202511.75p12.00p11.50p11.75p53,884
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
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:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Itv PLC78.9517.40
Jtc PLC1,358.004.62
Oxford Nanopore Technologies PLC140.004.87
Hikma Pharmaceuticals PLC1,582.000.00
Coca-Cola Europacific Partners PLC6,950.001.76
Wpp PLC279.103.79
Risers/fallers data from previous trading day.