Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Xaar (XAR) Share Price History

Time period:
to
Date Open High Low Close Volume
8th May 2025 (Thu) 105.00 106.00 105.00 106.00 33,401
7th May 2025 (Wed) 100.50 100.50 100.50 100.50 34,179
6th May 2025 (Tue) 104.50 104.50 104.50 104.50 31,074
5th May 2025 (Mon) 99.60 99.60 99.60 99.60 0
2nd May 2025 (Fri) 99.60 99.60 99.60 99.60 756,541
1st May 2025 (Thu) 101.00 101.00 101.00 101.00 25,114
30th Apr 2025 (Wed) 104.50 104.50 100.50 104.00 126,694
29th Apr 2025 (Tue) 103.50 104.50 102.50 103.50 45,362
28th Apr 2025 (Mon) 104.50 105.00 101.50 101.50 87,712
25th Apr 2025 (Fri) 100.00 105.00 100.00 105.00 133,272
24th Apr 2025 (Thu) 100.00 103.50 99.80 103.50 95,402
23rd Apr 2025 (Wed) 96.00 99.60 92.20 99.60 99,354
22nd Apr 2025 (Tue) 96.80 97.40 96.60 96.60 43,245
21st Apr 2025 (Mon) 95.20 95.20 95.20 95.20 0
18th Apr 2025 (Fri) 95.20 95.20 95.20 95.20 0
17th Apr 2025 (Thu) 93.80 96.00 93.80 95.20 199,877
16th Apr 2025 (Wed) 91.40 91.40 91.40 91.40 62,907
15th Apr 2025 (Tue) 92.00 92.00 92.00 92.00 24,626
14th Apr 2025 (Mon) 94.40 94.60 91.00 91.00 38,601
11th Apr 2025 (Fri) 90.00 91.00 90.00 91.00 61,164
10th Apr 2025 (Thu) 86.20 95.00 86.20 89.80 168,132
9th Apr 2025 (Wed) 90.00 90.00 86.00 86.00 65,012
8th Apr 2025 (Tue) 83.80 93.00 83.80 90.60 171,108
7th Apr 2025 (Mon) 77.00 82.00 72.00 80.00 302,595
4th Apr 2025 (Fri) 85.00 85.00 81.00 81.00 88,934
3rd Apr 2025 (Thu) 89.60 89.60 85.20 85.60 130,943
2nd Apr 2025 (Wed) 94.40 95.00 93.20 95.00 143,165
1st Apr 2025 (Tue) 104.50 111.00 95.20 93.30 368,356
31st Mar 2025 (Mon) 95.00 116.00 89.20 104.00 852,294
28th Mar 2025 (Fri) 73.00 97.00 73.00 94.00 1,870,622
27th Mar 2025 (Thu) 69.00 73.00 68.60 73.00 225,206
26th Mar 2025 (Wed) 66.40 68.00 66.40 68.00 92,860
25th Mar 2025 (Tue) 61.00 67.20 61.00 63.60 2,349,022
24th Mar 2025 (Mon) 61.80 61.80 60.00 60.00 65,476
21st Mar 2025 (Fri) 58.20 59.40 58.20 59.40 44,459
20th Mar 2025 (Thu) 58.60 60.00 58.60 59.00 77,834
19th Mar 2025 (Wed) 58.40 58.40 58.40 59.10 43,701
18th Mar 2025 (Tue) 59.00 59.10 59.00 59.10 101,778
17th Mar 2025 (Mon) 59.00 59.00 57.60 59.00 56,939
14th Mar 2025 (Fri) 59.40 59.40 58.00 59.00 67,017
13th Mar 2025 (Thu) 62.00 62.00 60.00 62.00 45,317
12th Mar 2025 (Wed) 62.00 62.00 58.40 62.00 215,988
11th Mar 2025 (Tue) 66.00 66.00 62.60 65.00 72,188
10th Mar 2025 (Mon) 62.60 66.00 62.60 66.00 41,497
FTSE 100 Latest
Value8,531.61
Change-27.72