Become a Member

Track your favourite stocks
Create & monitor portfolios
Daily portfolio value

Sign Up

Company	Chg	Chg %
Quickpicks
£	%
Add shares to your quickpicks to display them here!

Xp Factory (XPF) Share Price

Intraday
Historical

Price	14.00p on 22-01-2026 at 19:40:09
Change	0.25p 1.82%
Buy	14.50p
Sell	13.50p

Last Trade:	Sell 41.00 at 13.50p
Day's Volume:	546,166
Last Close:	14.00p
Open:	13.75p
ISIN:	GB00BDB79J29

Day's Range	13.75p - 14.00p
52wk Range:	9.50p - 14.00p
Market Capitalisation:	£24.52m
VWAP:	13.98635p
Shares in Issue:	175.16m

Sector: Travel

Listed In: FTSE AIM All-Share,

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Xp Factory (XPF) Latest Trades
Sell*	41	13.50p	SI Trade	15:05:45 - 22-Jan-26
Sell*	76	13.50p	SI Trade	15:05:45 - 22-Jan-26
Sell*	813	13.80p	Ordinary	14:58:48 - 22-Jan-26
Sell*	32,173	13.65p	Ordinary	10:09:23 - 22-Jan-26
Buy*	11,668	14.3751p	Ordinary	10:03:36 - 22-Jan-26
Buy*	222	14.3751p	Ordinary	09:46:29 - 22-Jan-26
Buy*	173	14.3751p	Ordinary	09:32:53 - 22-Jan-26
Sell*	1,000	13.50p	SI Trade	08:34:22 - 22-Jan-26
Unknown*	500,000	14.00p	Negotiated Trade	08:34:19 - 22-Jan-26
Sell*	820	13.50p	SI Trade	14:26:08 - 21-Jan-26

See more Xp Factory trades

Xp Factory (XPF) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
22nd Jan 2026 (Thu)	13.75	14.00	13.75	14.00	546,166
21st Jan 2026 (Wed)	13.75	13.75	13.75	13.75	55,207
20th Jan 2026 (Tue)	13.75	13.75	13.75	13.75	1,543,776
19th Jan 2026 (Mon)	13.75	13.75	13.75	13.75	169,056
16th Jan 2026 (Fri)	13.75	13.75	13.75	13.75	197,005
15th Jan 2026 (Thu)	13.50	13.60	13.60	13.60	238,496
14th Jan 2026 (Wed)	13.00	13.50	13.00	13.50	1,527,299
13th Jan 2026 (Tue)	12.75	13.00	12.80	13.00	194,101
12th Jan 2026 (Mon)	12.75	12.75	12.75	12.75	809,833
9th Jan 2026 (Fri)	12.75	12.75	12.75	12.75	332,117
8th Jan 2026 (Thu)	12.75	12.75	12.75	12.75	3,265,728
7th Jan 2026 (Wed)	12.75	12.80	12.80	12.80	451,850
6th Jan 2026 (Tue)	13.00	13.00	12.75	12.75	3,386
5th Jan 2026 (Mon)	13.00	13.00	13.00	13.00	66,243
2nd Jan 2026 (Fri)	13.00	13.00	13.00	13.00	18,806
1st Jan 2026 (Thu)	13.00	13.00	13.00	13.00	0
31st Dec 2025 (Wed)	13.00	13.00	13.00	13.00	637,310
30th Dec 2025 (Tue)	12.75	13.00	13.00	13.00	1,971,423
29th Dec 2025 (Mon)	12.75	12.80	12.60	12.80	653,261
26th Dec 2025 (Fri)	12.75	12.75	12.75	12.75	0
25th Dec 2025 (Thu)	12.75	12.75	12.75	12.75	0
24th Dec 2025 (Wed)	12.75	12.75	12.75	12.75	6,058
23rd Dec 2025 (Tue)	12.75	12.75	12.75	12.75	152,981

See more Xp Factory price history

Date	Source	Headline
Xp Factory (XPF) Regulatory News
16th Jan 2026 11:05 am	RNS	Holding(s) in Company
13th Jan 2026 4:32 pm	RNS	Director/PDMR Shareholding
12th Dec 2025 1:51 pm	RNS	Director/PDMR Shareholding
9th Dec 2025 7:00 am	RNS	Interim Results
14th Nov 2025 7:00 am	RNS	Director/PDMR Shareholding
14th Oct 2025 4:49 pm	RNS	Director/PDMR Shareholding
29th Sep 2025 4:18 pm	RNS	Result of AGM
29th Sep 2025 7:00 am	RNS	Directorate Change
15th Sep 2025 11:07 am	RNS	Director/PDMR Shareholding
5th Sep 2025 10:38 am	RNS	Holding(s) in Company

See more Xp Factory regulatory news

FTSE 100 Latest

Value10,150.05

Change11.96