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	17.25p on 24-07-2026 at 18:35:05
Change	0.00p 0%
Buy	17.50p
Sell	17.00p

Last Trade:	Buy 17,201.00 at 17.40p
Day's Volume:	60,887
Last Close:	17.25p
Open:	17.25p
ISIN:	GB00BDB79J29

Day's Range	17.25p - 17.30p
52wk Range:	9.50p - 20.80p
Market Capitalisation:	£30.30m
VWAP:	17.34246p
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*	17,201	17.40p	Ordinary	16:01:31 - 24-Jul-26
Buy*	6,850	17.50p	Ordinary	15:45:15 - 24-Jul-26
Sell*	1,379	17.00p	Ordinary	09:56:15 - 24-Jul-26
Buy*	35,000	17.30p	Suspected BUY Trade	09:00:14 - 24-Jul-26
Sell*	457	17.10p	Ordinary	08:04:14 - 24-Jul-26
Buy*	24,348	17.40p	Suspected BUY Trade	14:00:25 - 23-Jul-26
Sell*	13,476	17.10p	Ordinary	11:49:49 - 23-Jul-26
Buy*	34,001	17.40p	Suspected BUY Trade	11:00:17 - 23-Jul-26
Buy*	2,000	17.50p	Ordinary	10:11:10 - 23-Jul-26
Sell*	30,000	17.50p	Ordinary	10:05:55 - 23-Jul-26

See more Xp Factory trades

Xp Factory (XPF) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
24th Jul 2026 (Fri)	17.25	17.30	17.25	17.25	60,887
23rd Jul 2026 (Thu)	17.70	17.75	17.25	17.25	220,916
22nd Jul 2026 (Wed)	17.75	17.70	17.70	17.70	52,511
21st Jul 2026 (Tue)	18.00	18.00	17.75	18.00	160,115
20th Jul 2026 (Mon)	18.00	18.00	18.00	18.00	14,533
17th Jul 2026 (Fri)	18.00	18.00	18.00	18.00	31,371
16th Jul 2026 (Thu)	18.00	18.00	18.00	18.00	157,279
15th Jul 2026 (Wed)	18.50	18.50	18.00	18.00	141,731
14th Jul 2026 (Tue)	18.75	18.50	18.50	18.50	155,867
13th Jul 2026 (Mon)	18.75	18.75	18.75	18.75	175,947
10th Jul 2026 (Fri)	18.10	18.75	18.10	18.75	156,592
9th Jul 2026 (Thu)	19.00	18.50	18.50	18.50	14,969
8th Jul 2026 (Wed)	19.00	19.00	19.00	19.00	603,538
7th Jul 2026 (Tue)	19.00	19.10	19.00	19.00	44,667
6th Jul 2026 (Mon)	19.00	19.00	19.00	19.00	47,823
3rd Jul 2026 (Fri)	19.00	19.00	19.00	19.00	83,485
2nd Jul 2026 (Thu)	20.20	20.20	19.00	19.00	2,377,712
1st Jul 2026 (Wed)	20.25	20.25	19.50	19.50	129,608
30th Jun 2026 (Tue)	20.25	20.25	20.25	20.25	153,826
29th Jun 2026 (Mon)	20.25	20.60	20.20	20.20	92,896
26th Jun 2026 (Fri)	20.25	20.25	19.50	19.50	312,494

See more Xp Factory price history

Date	Source	Headline
Xp Factory (XPF) Regulatory News
17th Jul 2026 4:14 pm	RNS	Director/PDMR Shareholding
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

See more Xp Factory regulatory news

FTSE 100 Latest

Value10,736.23

Change97.06