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 Power (XPP) Share Price

Intraday
Historical

Price	1,022.00p on 29-10-2025 at 19:40:09
Change	2.00p 0.2%
Buy	1,026.00p
Sell	1,018.00p

Last Trade:	Buy 2,815.00 at 1,008.69716p
Day's Volume:	41,177
Last Close:	1,022.00p
Open:	993.00p
ISIN:	SG9999003735

Day's Range	993.00p - 1,030.00p
52wk Range:	600.00p - 1,430.00p
Market Capitalisation:	£286.49m
VWAP:	1,018.56898p
Shares in Issue:	28.03m

Sector: Electronic and Electrical Equipment

Listed In: FTSE All-Share, FTSE All-Share ex Investment Trusts, FTSE Small Cap, FTSE Small Cap ex Investment Trusts

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Xp Power (XPP) Latest Trades
Buy*	2,815	1,008.69716p	Suspected BUY Trade	16:39:45 - 29-Oct-25
Buy*	5,829	1,022.00p	Suspected BUY Trade	16:35:11 - 29-Oct-25
Buy*	37	1,026.00p	Automatic Execution	16:23:35 - 29-Oct-25
Sell*	682	1,020.89p	Ordinary	16:16:17 - 29-Oct-25
Buy*	4	1,022.00p	Automatic Execution	16:11:20 - 29-Oct-25
Buy*	14	1,022.00p	Automatic Execution	16:11:20 - 29-Oct-25
Buy*	40	1,026.00p	Automatic Execution	15:48:19 - 29-Oct-25
Buy*	500	1,022.2848p	Ordinary	15:28:45 - 29-Oct-25
Buy*	8	1,023.7781p	Ordinary	15:19:49 - 29-Oct-25
Buy*	350	1,026.00p	Automatic Execution	15:05:01 - 29-Oct-25

See more Xp Power trades

Xp Power (XPP) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
29th Oct 2025 (Wed)	993.00	1,030.00	993.00	1,022.00	41,177
28th Oct 2025 (Tue)	1,038.00	1,038.00	1,018.00	1,020.00	53,791
27th Oct 2025 (Mon)	1,054.00	1,064.00	1,040.00	1,040.00	9,998
24th Oct 2025 (Fri)	1,030.00	1,046.00	1,024.00	1,046.00	39,969
23rd Oct 2025 (Thu)	1,030.00	1,056.00	1,030.00	1,044.00	40,977
22nd Oct 2025 (Wed)	1,030.00	1,052.00	1,030.00	1,034.00	67,770
21st Oct 2025 (Tue)	1,030.00	1,070.00	1,028.00	1,038.00	124,469
20th Oct 2025 (Mon)	956.00	1,008.00	955.00	1,000.00	17,172
17th Oct 2025 (Fri)	1,010.00	1,010.00	951.00	966.00	23,084
16th Oct 2025 (Thu)	972.00	1,030.00	971.00	1,020.00	47,726
15th Oct 2025 (Wed)	975.00	985.00	968.00	977.00	44,467
14th Oct 2025 (Tue)	976.00	997.00	975.00	977.00	134,866
13th Oct 2025 (Mon)	984.00	1,006.00	972.00	1,002.00	87,830
10th Oct 2025 (Fri)	941.00	1,008.00	941.00	986.00	397,566
9th Oct 2025 (Thu)	930.00	968.00	919.00	961.00	21,961
8th Oct 2025 (Wed)	900.00	944.00	900.00	944.00	101,144
7th Oct 2025 (Tue)	910.00	930.00	900.00	919.00	14,017
6th Oct 2025 (Mon)	930.00	932.00	905.00	910.00	39,245
3rd Oct 2025 (Fri)	915.00	935.00	908.00	927.00	80,831
2nd Oct 2025 (Thu)	901.00	915.00	888.00	899.00	34,228
1st Oct 2025 (Wed)	947.00	949.00	884.00	884.00	58,399
30th Sep 2025 (Tue)	972.00	972.00	939.00	947.00	24,591
29th Sep 2025 (Mon)	988.00	988.00	950.00	950.00	13,606

See more Xp Power price history

Date	Source	Headline
Xp Power (XPP) Regulatory News
24th Oct 2025 1:08 pm	PRN	Director/PDMR Shareholding
21st Oct 2025 7:00 am	PRN	Q3 Trading Update
13th Oct 2025 5:37 pm	PRN	Holding(s) in Company
3rd Oct 2025 7:01 am	PRN	Notice of Q3 2025 Trading Update & Investor Seminar
3rd Oct 2025 7:00 am	PRN	Board Change
24th Sep 2025 10:21 am	PRN	Holding(s) in Company
1st Sep 2025 9:53 am	PRN	Total Voting Rights
28th Aug 2025 11:02 am	PRN	2025 Annual General Meeting Voting Outcome Update
14th Aug 2025 2:56 pm	PRN	Holding(s) in Company
5th Aug 2025 7:00 am	PRN	Interim Results

See more Xp Power regulatory news

FTSE 100 Latest

Value9,756.14

Change59.40