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	12.25p on 18-12-2025 at 19:30:08
Change	0.75p 6.52%
Buy	12.50p
Sell	12.00p

Last Trade:	Sell 150,000.00 at 12.00p
Day's Volume:	710,410
Last Close:	12.25p
Open:	11.75p
ISIN:	GB00BDB79J29

Day's Range	11.50p - 12.25p
52wk Range:	9.50p - 13.80p
Market Capitalisation:	£21.46m
VWAP:	11.86543p
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*	150,000	12.00p	Ordinary	16:03:50 - 18-Dec-25
Sell*	30,000	12.00p	Ordinary	15:22:44 - 18-Dec-25
Buy*	30,000	12.00p	Ordinary	15:22:03 - 18-Dec-25
Buy*	50,000	11.975p	Ordinary	15:04:52 - 18-Dec-25
Buy*	50,000	11.90p	Ordinary	13:15:44 - 18-Dec-25
Sell*	55,800	11.71p	Ordinary	11:02:13 - 18-Dec-25
Sell*	55,815	11.50p	Uncrossing Trade	11:00:23 - 18-Dec-25
Sell*	50,000	11.70p	Ordinary	10:29:51 - 18-Dec-25
Sell*	2,706	11.50p	SI Trade	10:13:40 - 18-Dec-25
Buy*	100,000	11.875p	Ordinary	10:13:29 - 18-Dec-25

See more Xp Factory trades

Xp Factory (XPF) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
18th Dec 2025 (Thu)	11.75	12.25	11.50	12.25	710,410
17th Dec 2025 (Wed)	10.75	11.50	11.00	11.50	651,810
16th Dec 2025 (Tue)	10.25	10.75	10.25	10.75	931,700
15th Dec 2025 (Mon)	10.65	10.65	10.25	10.25	147,887
12th Dec 2025 (Fri)	10.75	10.75	10.65	10.65	346,319
11th Dec 2025 (Thu)	10.75	10.75	10.75	10.75	67,234
10th Dec 2025 (Wed)	10.75	10.75	10.75	10.75	206,152
9th Dec 2025 (Tue)	11.75	11.75	10.75	10.75	460,553
8th Dec 2025 (Mon)	11.25	11.50	11.25	11.50	380,948
5th Dec 2025 (Fri)	11.25	11.25	11.25	11.25	15,652
4th Dec 2025 (Thu)	11.25	11.30	11.25	11.25	114,269
3rd Dec 2025 (Wed)	11.25	11.25	11.25	11.25	250,000
2nd Dec 2025 (Tue)	11.25	11.25	11.25	11.25	23,447
1st Dec 2025 (Mon)	11.25	11.25	11.25	11.25	11,585
28th Nov 2025 (Fri)	11.25	11.25	11.25	11.25	520,547
27th Nov 2025 (Thu)	11.25	11.25	11.25	11.25	284,899
26th Nov 2025 (Wed)	11.25	11.25	11.25	11.25	410,035
25th Nov 2025 (Tue)	11.25	11.25	11.25	11.25	180,065
24th Nov 2025 (Mon)	11.25	11.25	11.25	11.25	219,991
21st Nov 2025 (Fri)	11.25	11.25	11.25	11.25	246,668
20th Nov 2025 (Thu)	11.25	11.25	11.25	11.25	12,493
19th Nov 2025 (Wed)	11.25	11.25	11.25	11.25	1,000

See more Xp Factory price history

Date	Source	Headline
Xp Factory (XPF) Regulatory News
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
5th Sep 2025 9:14 am	RNS	Posting of Annual Report and Notice of AGM
1st Sep 2025 7:00 am	RNS-R	Investor Presentation via Investor Meet Company

See more Xp Factory regulatory news

FTSE 100 Latest

Value9,837.77

Change63.45