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 04-09-2026 at 18:35:06
Change	0.00p 0%
Buy	19.50p
Sell	19.00p

Last Trade:	Buy 51.00 at 19.50p
Day's Volume:	14,197
Last Close:	19.25p
Open:	19.25p
ISIN:	GB00BDB79J29

Day's Range	19.25p - 19.25p
52wk Range:	10.00p - 20.80p
Market Capitalisation:	£33.81m
VWAP:	19.25188p
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*	51	19.50p	Ordinary	16:13:01 - 04-Sep-26
Buy*	4	19.50p	Ordinary	14:07:58 - 04-Sep-26
Buy*	52	19.50p	Ordinary	12:11:02 - 04-Sep-26
Unknown*	9,796	19.25p	Ordinary	10:26:14 - 04-Sep-26
Unknown*	4,294	19.25p	Ordinary	08:05:07 - 04-Sep-26
Buy*	10	19.50p	SI Trade	15:27:05 - 03-Sep-26
Buy*	28	19.50p	SI Trade	15:27:05 - 03-Sep-26
Sell*	37	19.00p	SI Trade	15:27:05 - 03-Sep-26
Unknown*	0	19.00p	SI Trade	15:27:05 - 03-Sep-26
Buy*	2	19.50p	SI Trade	15:27:05 - 03-Sep-26

See more Xp Factory trades

Xp Factory (XPF) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
4th Sep 2026 (Fri)	19.25	19.25	19.25	19.25	14,197
3rd Sep 2026 (Thu)	19.50	19.50	19.25	19.25	922
2nd Sep 2026 (Wed)	19.50	19.50	19.50	19.50	1,704
1st Sep 2026 (Tue)	19.50	19.50	19.50	19.50	319,060
31st Aug 2026 (Mon)	19.50	19.50	19.50	19.50	0
28th Aug 2026 (Fri)	19.50	19.50	19.50	19.50	319,302
27th Aug 2026 (Thu)	19.50	19.50	19.50	19.50	127,446
26th Aug 2026 (Wed)	19.50	19.50	19.50	19.50	18
25th Aug 2026 (Tue)	19.25	19.50	19.25	19.50	214,755
24th Aug 2026 (Mon)	19.25	19.25	19.25	19.25	64,856
21st Aug 2026 (Fri)	19.00	19.25	19.00	19.25	803,123
20th Aug 2026 (Thu)	19.00	19.00	19.00	19.00	98,127
19th Aug 2026 (Wed)	19.00	19.00	19.00	19.00	456,403
18th Aug 2026 (Tue)	19.00	18.80	18.80	18.80	254,866
17th Aug 2026 (Mon)	19.00	19.50	19.00	19.00	163,453
14th Aug 2026 (Fri)	19.00	19.50	19.50	19.50	347,083
13th Aug 2026 (Thu)	19.25	19.50	19.50	19.50	52,061
12th Aug 2026 (Wed)	19.25	19.25	19.25	19.25	25,759
11th Aug 2026 (Tue)	19.25	19.25	19.25	19.25	22,093
10th Aug 2026 (Mon)	19.25	19.25	19.25	19.25	55,670
7th Aug 2026 (Fri)	19.25	19.25	19.25	19.25	51,929
6th Aug 2026 (Thu)	18.75	19.25	18.75	19.25	298,046

See more Xp Factory price history

Date	Source	Headline
Xp Factory (XPF) Regulatory News
12th Aug 2026 4:24 pm	RNS	Director/PDMR Shareholding
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

See more Xp Factory regulatory news

FTSE 100 Latest

Value10,831.09

Change-0.43