Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Xeros Tech (XSG) Share Price History

Time period:
to
Date Open High Low Close Volume
30th Oct 2025 (Thu) 1.725 1.95 1.725 1.875 3,592,729
29th Oct 2025 (Wed) 1.725 1.725 1.725 1.725 441,455
28th Oct 2025 (Tue) 1.725 1.725 1.70 1.725 1,034,763
27th Oct 2025 (Mon) 1.725 1.725 1.725 1.725 656,362
24th Oct 2025 (Fri) 1.725 1.725 1.725 1.725 162,464
23rd Oct 2025 (Thu) 1.725 1.725 1.725 1.725 269,504
22nd Oct 2025 (Wed) 1.675 1.725 1.675 1.725 1,179,891
21st Oct 2025 (Tue) 1.70 1.675 1.63 1.675 343,778
20th Oct 2025 (Mon) 1.65 1.725 1.65 1.70 539,029
17th Oct 2025 (Fri) 1.80 1.675 1.65 1.675 2,814,547
16th Oct 2025 (Thu) 1.65 1.825 1.80 1.80 8,851,563
15th Oct 2025 (Wed) 1.65 1.65 1.65 1.65 995,120
14th Oct 2025 (Tue) 1.525 1.65 1.525 1.65 3,808,178
13th Oct 2025 (Mon) 1.825 1.89 1.57 1.57 8,849,786
10th Oct 2025 (Fri) 1.775 1.89 1.775 1.825 5,630,034
9th Oct 2025 (Thu) 1.82 1.79 1.725 1.775 8,478,746
8th Oct 2025 (Wed) 1.61 1.85 1.61 1.82 31,087,983
7th Oct 2025 (Tue) 1.40 1.50 1.50 1.50 2,635,800
6th Oct 2025 (Mon) 1.40 1.40 1.40 1.40 169,985
3rd Oct 2025 (Fri) 1.40 1.40 1.40 1.40 594,771
2nd Oct 2025 (Thu) 1.40 1.40 1.40 1.40 584,306
1st Oct 2025 (Wed) 1.40 1.40 1.35 1.40 906,812
30th Sep 2025 (Tue) 1.40 1.40 1.40 1.40 777,960
29th Sep 2025 (Mon) 1.40 1.40 1.40 1.40 573,886
26th Sep 2025 (Fri) 1.40 1.40 1.30 1.40 98,686
25th Sep 2025 (Thu) 1.40 1.40 1.40 1.40 114,785
24th Sep 2025 (Wed) 1.27 1.40 1.27 1.40 846,150
23rd Sep 2025 (Tue) 1.30 1.35 1.30 1.35 2,614,563
22nd Sep 2025 (Mon) 1.30 1.30 1.30 1.30 1,044,749
19th Sep 2025 (Fri) 1.26 1.30 1.20 1.30 134,317
18th Sep 2025 (Thu) 1.30 1.30 1.30 1.30 7,492
17th Sep 2025 (Wed) 1.30 1.30 1.30 1.30 351,978
16th Sep 2025 (Tue) 1.30 1.30 1.30 1.30 6,665
15th Sep 2025 (Mon) 1.30 1.30 1.30 1.30 1,037,865
12th Sep 2025 (Fri) 1.30 1.30 1.25 1.30 112,562
11th Sep 2025 (Thu) 1.30 1.30 1.30 1.30 253,428
10th Sep 2025 (Wed) 1.20 1.30 1.20 1.30 1,461,558
9th Sep 2025 (Tue) 1.25 1.25 1.15 1.20 781,684
8th Sep 2025 (Mon) 1.30 1.30 1.25 1.25 1,387,824
5th Sep 2025 (Fri) 1.30 1.30 1.30 1.30 20,499
4th Sep 2025 (Thu) 1.30 1.30 1.30 1.30 259,367
3rd Sep 2025 (Wed) 1.30 1.29 1.29 1.29 75,559
2nd Sep 2025 (Tue) 1.30 1.30 1.30 1.30 95,528
1st Sep 2025 (Mon) 1.30 1.30 1.30 1.30 5,905
FTSE 100 Latest
Value9,760.06
Change3.92