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	17.75p on 18-09-2026 at 18:25:07
Change	0.00p 0%
Buy	18.00p
Sell	17.50p

Last Trade:	Sell 1,500.00 at 17.50p
Day's Volume:	11,309
Last Close:	17.75p
Open:	17.75p
ISIN:	GB00BDB79J29

Day's Range	17.75p - 17.75p
52wk Range:	10.25p - 20.80p
Market Capitalisation:	£31.18m
VWAP:	17.74623p
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
Sell*	1,500	17.50p	Ordinary	13:20:15 - 18-Sep-26
Buy*	2,499	18.00p	Ordinary	12:48:25 - 18-Sep-26
Sell*	7,310	17.71p	Ordinary	08:48:03 - 18-Sep-26
Buy*	5,000	18.00p	Ordinary	14:44:04 - 17-Sep-26
Unknown*	247,244	18.20p	Ordinary	14:40:51 - 17-Sep-26
Unknown*	250,000	18.00p	Negotiated Trade	14:39:25 - 17-Sep-26
Unknown*	90,000	17.71p	Negotiated Trade	14:36:44 - 17-Sep-26
Sell*	30,000	18.00p	Ordinary	14:33:50 - 17-Sep-26
Sell*	30,000	18.00p	Ordinary	14:33:45 - 17-Sep-26
Unknown*	76,710	18.06p	Negotiated Trade	13:30:30 - 17-Sep-26

See more Xp Factory trades

Xp Factory (XPF) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
18th Sep 2026 (Fri)	17.75	17.75	17.75	17.75	11,309
17th Sep 2026 (Thu)	18.20	18.25	17.75	17.75	371,794
16th Sep 2026 (Wed)	18.25	18.00	18.00	18.00	18,140
15th Sep 2026 (Tue)	18.25	18.25	18.25	18.25	180,892
14th Sep 2026 (Mon)	18.50	18.50	18.25	18.25	393,987
11th Sep 2026 (Fri)	18.50	18.50	18.40	18.50	80,234
10th Sep 2026 (Thu)	18.50	18.50	18.30	18.50	83,636
9th Sep 2026 (Wed)	18.50	18.50	18.50	18.50	71,389
8th Sep 2026 (Tue)	18.50	18.70	18.70	18.70	168,036
7th Sep 2026 (Mon)	19.25	19.25	18.50	18.50	224,346
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

See more Xp Factory price history

Date	Source	Headline
Xp Factory (XPF) Regulatory News
15th Sep 2026 10:15 am	RNS	Director/PDMR Shareholding
7th Sep 2026 12:24 pm	RNS	Publishing of Annual Report and Notice of AGM
7th Sep 2026 7:00 am	RNS	Final Results
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

See more Xp Factory regulatory news

FTSE 100 Latest

Value10,659.13

Change-157.01