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	19.25p on 19-06-2026 at 16:45:06
Change	-0.65p -3.24%
Buy	19.50p
Sell	19.00p

Last Trade:	Buy 15,837.00 at 19.40p
Day's Volume:	974,145
Last Close:	19.40p
Open:	20.05p
ISIN:	GB00BDB79J29

Day's Range	19.40p - 20.40p
52wk Range:	9.50p - 20.40p
Market Capitalisation:	£34.08m
VWAP:	19.60893p
Shares in Issue:	175.66m

Sector: Travel

Listed In: FTSE AIM All-Share,

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Xp Factory (XPF) Latest Trades
Buy*	15,837	19.40p	Suspected BUY Trade	16:35:25 - 19-Jun-26
Buy*	140	19.50p	Ordinary	16:21:26 - 19-Jun-26
Buy*	140	19.50p	SI Trade	16:21:25 - 19-Jun-26
Buy*	140	19.50p	Ordinary	16:18:06 - 19-Jun-26
Buy*	40	19.50p	SI Trade	16:18:06 - 19-Jun-26
Buy*	95	19.50p	SI Trade	16:18:06 - 19-Jun-26
Unknown*	54,100	18.50p	Ordinary	16:17:57 - 19-Jun-26
Unknown*	57,940	19.00p	Ordinary	15:51:07 - 19-Jun-26
Unknown*	52,677	19.00p	Ordinary	15:35:53 - 19-Jun-26
Buy*	136	20.00p	Ordinary	15:06:29 - 19-Jun-26

See more Xp Factory trades

Xp Factory (XPF) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
19th Jun 2026 (Fri)	20.05	20.40	19.40	19.40	974,145
18th Jun 2026 (Thu)	19.50	20.05	19.50	20.05	496,887
17th Jun 2026 (Wed)	18.25	20.00	19.10	20.00	2,192,788
16th Jun 2026 (Tue)	18.25	18.25	18.25	18.25	169,337
15th Jun 2026 (Mon)	18.10	18.25	18.10	18.10	528,567
12th Jun 2026 (Fri)	18.25	18.25	18.10	18.25	433,518
11th Jun 2026 (Thu)	18.40	18.40	18.10	18.10	75,465
10th Jun 2026 (Wed)	18.75	18.75	18.25	18.25	149,627
9th Jun 2026 (Tue)	18.75	18.75	18.75	18.75	178,964
8th Jun 2026 (Mon)	18.75	18.75	18.75	18.75	413,795
5th Jun 2026 (Fri)	18.75	18.50	18.50	18.50	340,758
4th Jun 2026 (Thu)	18.75	18.75	18.75	18.75	102,471
3rd Jun 2026 (Wed)	18.75	18.75	18.75	18.75	405,953
2nd Jun 2026 (Tue)	18.00	18.75	18.00	18.75	562,053
1st Jun 2026 (Mon)	17.75	18.00	17.75	18.00	205,792
29th May 2026 (Fri)	17.75	17.75	17.75	17.75	26,022
28th May 2026 (Thu)	18.00	18.00	17.75	17.75	75,106
27th May 2026 (Wed)	18.00	18.00	18.00	18.00	14,163
26th May 2026 (Tue)	18.00	18.00	18.00	18.00	201,847
25th May 2026 (Mon)	18.00	18.00	18.00	18.00	0
22nd May 2026 (Fri)	17.50	18.50	17.50	18.00	855,972
21st May 2026 (Thu)	16.50	17.50	16.50	17.50	807,097
20th May 2026 (Wed)	16.50	16.50	16.50	16.50	3,612

See more Xp Factory price history

Date	Source	Headline
Xp Factory (XPF) Regulatory News
12th Jun 2026 2:09 pm	RNS	Director/PDMR Shareholding
19th May 2026 7:00 am	RNS	Director Share and Option Award
14th May 2026 4:37 pm	RNS	Holding(s) in Company
13th May 2026 6:13 pm	RNS	Director/PDMR Shareholding
12th May 2026 7:00 am	RNS	FY26 Trading Update
29th Apr 2026 7:00 am	RNS	Appointment of Broker, NOMAD & Financial Adviser
14th Apr 2026 3:36 pm	RNS	Director/PDMR Shareholding
13th Apr 2026 1:46 pm	RNS	Holding(s) in Company
1st Apr 2026 7:00 am	RNS	Issue of Shares and Total Voting Rights
19th Mar 2026 8:49 am	RNS	Holding(s) in Company

See more Xp Factory regulatory news

FTSE 100 Latest

Value10,363.27

Change-36.43