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	10.75p on 10-12-2025 at 14:20:12
Change	0.00p 0%
Buy	11.00p
Sell	10.50p

Last Trade:	Sell 18,100.00 at 10.731p
Day's Volume:	176,923
Last Close:	10.75p
Open:	10.75p
ISIN:	GB00BDB79J29

Day's Range	10.75p - 10.75p
52wk Range:	9.50p - 13.80p
Market Capitalisation:	£18.83m
VWAP:	10.76125p
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*	18,100	10.731p	Ordinary	11:58:06 - 10-Dec-25
Buy*	45,940	10.875p	Ordinary	10:03:24 - 10-Dec-25
Buy*	22	11.00p	SI Trade	08:53:18 - 10-Dec-25
Sell*	100,000	10.725p	Ordinary	08:53:13 - 10-Dec-25
Sell*	11,000	10.705p	Ordinary	08:43:33 - 10-Dec-25
Sell*	1,861	10.525p	Ordinary	08:33:12 - 10-Dec-25
Buy*	18,419	10.866p	Ordinary	16:12:54 - 09-Dec-25
Buy*	9	10.9775p	Ordinary	15:13:19 - 09-Dec-25
Buy*	1,000	11.00p	SI Trade	13:22:32 - 09-Dec-25
Buy*	406	11.00p	SI Trade	13:22:32 - 09-Dec-25

See more Xp Factory trades

Xp Factory (XPF) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
10th Dec 2025 (Wed)	10.75	10.75	10.75	10.75	176,923
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
18th Nov 2025 (Tue)	11.25	11.25	11.00	11.25	583,950
17th Nov 2025 (Mon)	11.30	11.30	11.25	11.25	366,134
14th Nov 2025 (Fri)	11.50	11.50	11.25	11.25	17,368
13th Nov 2025 (Thu)	11.25	11.25	11.25	11.25	6,255
12th Nov 2025 (Wed)	11.25	11.50	11.50	11.50	78,085
11th Nov 2025 (Tue)	11.00	11.25	11.00	11.25	69,890
10th Nov 2025 (Mon)	11.50	11.50	11.25	11.25	111,293

See more Xp Factory price history

Date	Source	Headline
Xp Factory (XPF) Regulatory News
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
1st Sep 2025 7:00 am	RNS	Preliminary Unaudited Final Results

See more Xp Factory regulatory news

FTSE 100 Latest

Value9,668.51

Change26.50