Xps Pensions Group Plc (XPS)
LSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 20 | 5.61797752809 | 356 | 376 | 353 | 997255 | 363.16275603 | DE |
| 4 | -14 | -3.58974358974 | 390 | 413 | 353 | 744219 | 373.01254403 | DE |
| 12 | 36 | 10.5882352941 | 340 | 413 | 310 | 994415 | 352.82478875 | DE |
| 26 | 86 | 29.6551724138 | 290 | 413 | 282 | 1094968 | 336.7876024 | DE |
| 52 | 147 | 64.192139738 | 229 | 413 | 225 | 1046178 | 319.16786086 | DE |
| 156 | 254 | 208.196721311 | 122 | 413 | 114.5 | 625974 | 258.1891189 | DE |
| 260 | 255.5 | 212.033195021 | 120.5 | 413 | 103 | 521420 | 221.37128286 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742405400 | 376 | 6 | 1.62 | 368 | 376 | 368 | 211121 |
| 1742319000 | 370 | 0 | 0.00 | 370 | 376 | 367 | 405343 |
| 1742232600 | 370 | 4 | 1.09 | 368 | 373 | 365 | 1323625 |
| 1741973400 | 366 | 7 | 1.95 | 365 | 366 | 359 | 208482 |
| 1741887000 | 359 | -1 | -0.28 | 353 | 361 | 353 | 2770207 |
| 1741800600 | 360 | 0 | 0.00 | 356 | 362 | 356 | 278616 |
| 1741714200 | 360 | -5 | -1.37 | 365 | 369 | 360 | 492433 |
| 1741627800 | 365 | -6 | -1.62 | 370 | 372 | 364 | 1722889 |
| 1741368600 | 371 | -1 | -0.27 | 371 | 371 | 365 | 454060 |
| 1741282200 | 372 | -2 | -0.53 | 360 | 376 | 360 | 249029 |
| 1741195800 | 374 | 3 | 0.81 | 380 | 380 | 370 | 254389 |
| 1741109400 | 371 | -4 | -1.07 | 380 | 380 | 368 | 473985 |
| 1741023000 | 375 | 5 | 1.35 | 370 | 377 | 366 | 414790 |
| 1740763800 | 370 | -10 | -2.63 | 376 | 379 | 370 | 1195867 |
| 1740677400 | 380 | -3 | -0.78 | 395 | 395 | 377 | 316897 |
| 1740591000 | 383 | 0 | 0.00 | 385 | 388 | 383 | 258684 |
| 1740504600 | 383 | -2 | -0.52 | 386 | 391 | 383 | 1197973 |
| 1740418200 | 385 | -4 | -1.03 | 393 | 400 | 383 | 1030522 |
| 1740159000 | 389 | -9 | -2.26 | 401 | 401 | 389 | 644690 |
| 1740072600 | 398 | -8 | -1.97 | 410 | 413 | 394 | 595888 |
| 1739986200 | 406 | 1 | 0.25 | 390 | 408 | 390 | 596001 |
| 1739899800 | 405 | 1 | 0.25 | 403 | 410 | 399 | 733357 |
| 1739813400 | 404 | 14 | 3.59 | 390 | 404 | 385 | 1501671 |
| 1739554200 | 390 | 43 | 12.39 | 373 | 397 | 372 | 3388795 |
| 1739467800 | 347 | -3 | -0.86 | 345 | 349 | 343 | 3758739 |
| 1739381400 | 350 | -5 | -1.41 | 355 | 359 | 349 | 1834002 |
| 1739295000 | 355 | -3 | -0.84 | 358 | 362 | 352 | 2582144 |
| 1739208600 | 358 | 7 | 1.99 | 365 | 365 | 350 | 370541 |
| 1738949400 | 351 | 0 | 0.00 | 351 | 353 | 348 | 164995 |
| 1738863000 | 351 | 1 | 0.29 | 350 | 356 | 344 | 324415 |
| 1738776600 | 350 | 6 | 1.74 | 341 | 350 | 341 | 216676 |
| 1738690200 | 344 | -1 | -0.29 | 350 | 350 | 342 | 193660 |
| 1738603800 | 345 | -3 | -0.86 | 346 | 348 | 341 | 164123 |
| 1738344600 | 348 | 3 | 0.87 | 330 | 349 | 330 | 520473 |
| 1738258200 | 345 | 2 | 0.58 | 343 | 347 | 342 | 4158595 |
| 1738171800 | 343 | -2 | -0.58 | 345 | 347 | 340 | 325893 |
| 1738085400 | 345 | 5 | 1.47 | 341 | 346 | 339 | 507559 |
| 1737999000 | 340 | -3 | -0.87 | 330 | 343 | 330 | 474050 |
| 1737739800 | 343 | 3 | 0.88 | 340 | 344 | 337 | 252711 |
| 1737653400 | 340 | 3 | 0.89 | 336 | 344 | 336 | 2082272 |
| 1737567000 | 337 | 4 | 1.20 | 330 | 339 | 330 | 2485298 |
| 1737480600 | 333 | 1 | 0.30 | 340 | 340 | 333 | 339273 |
| 1737394200 | 332 | -1 | -0.30 | 330 | 337 | 330 | 331123 |
| 1737135000 | 333 | -4 | -1.19 | 334 | 340 | 333 | 450901 |
| 1737048600 | 337 | 6 | 1.81 | 332 | 341 | 331 | 1890251 |
| 1736962200 | 331 | 9 | 2.80 | 323 | 331 | 321 | 376524 |
| 1736875800 | 322 | 5 | 1.58 | 320 | 325 | 313 | 417782 |
| 1736789400 | 317 | 4 | 1.28 | 310 | 317 | 310 | 2787091 |
| 1736530200 | 313 | -12 | -3.69 | 326 | 326 | 313 | 1117834 |
| 1736443800 | 325 | -2 | -0.61 | 324 | 325 | 318 | 2732220 |
| 1736357400 | 327 | -2 | -0.61 | 329 | 331 | 324 | 535873 |
| 1736271000 | 329 | -13 | -3.80 | 340 | 344 | 328 | 3297118 |
| 1736184600 | 342 | -4 | -1.16 | 348 | 350 | 341 | 411394 |
| 1735925400 | 346 | 4 | 1.17 | 334 | 346 | 334 | 423215 |
| 1735839000 | 342 | 1 | 0.29 | 350 | 350 | 337 | 132505 |
| 1735666200 | 341 | 1 | 0.29 | 334 | 344 | 334 | 87163 |
| 1735579800 | 340 | -4 | -1.16 | 355 | 355 | 335 | 197259 |
| 1735320600 | 344 | -5 | -1.43 | 340 | 347 | 340 | 229763 |
| 1735061400 | 349 | 5 | 1.45 | 340 | 350 | 340 | 126648 |
| 1734975000 | 344 | -2 | -0.58 | 355 | 355 | 342 | 276566 |
| 1734715800 | 346 | -4 | -1.14 | 347 | 351 | 343 | 2125397 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
