1. Share Prices

  2. Xaar PLC (XAR)

141.25p-1.75 (-1.22%)09 Sep 2025, 16:34
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Xaar PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Sep 8, 2025134.50p148.00p128.00p143.00p214,434
Sep 5, 2025130.00p131.80p125.00p131.00p138,674
Sep 4, 2025127.00p127.00p123.67p125.00p81,970
Sep 3, 2025122.00p126.56p117.00p125.00p82,642
Sep 2, 2025120.00p121.50p116.50p119.50p19,885
Sep 1, 2025118.50p118.50p115.00p118.50p73,194
Aug 29, 2025117.50p118.00p114.00p118.00p83,440
Aug 28, 2025112.00p117.50p112.00p116.50p17,946
Aug 27, 2025115.00p116.50p113.50p116.50p58,020
Aug 26, 2025113.50p117.50p112.00p114.00p5,975
Aug 22, 2025114.00p117.50p114.00p114.00p3,439
Aug 21, 2025116.00p117.46p112.00p114.00p843,542
Aug 20, 2025115.00p116.00p110.50p115.00p103,390
Aug 19, 2025113.00p116.00p110.50p115.25p18,821
Aug 18, 2025110.50p116.00p110.50p113.00p36,092
Aug 15, 2025114.50p115.25p111.91p114.00p238,796
Aug 14, 2025115.50p115.50p110.00p112.00p201,037
Aug 13, 2025112.50p115.50p112.00p114.00p84,794
Aug 12, 2025122.50p122.50p106.15p114.00p145,854
Aug 11, 2025119.50p122.50p117.50p119.50p13,179
Aug 8, 2025122.50p123.33p120.00p119.75p12,636
Aug 7, 2025122.50p124.00p121.00p121.75p24,249
Aug 6, 2025122.50p124.00p121.01p122.50p39,556
Aug 5, 2025120.00p123.50p120.00p122.75p35,238
Aug 4, 2025126.50p126.50p121.50p123.50p9,976
Aug 1, 2025124.50p126.00p118.00p121.00p127,122
Jul 31, 2025124.50p125.00p118.00p125.00p22,539
Jul 30, 2025118.00p125.50p117.50p125.00p108,973
Jul 29, 2025124.50p128.50p120.00p124.00p208,033
Jul 28, 2025124.68p128.00p124.68p126.25p27,281
Jul 25, 2025128.50p128.50p124.50p126.50p165,381
Jul 24, 2025126.50p127.00p124.00p125.75p13,504
Jul 23, 2025124.00p128.00p124.00p124.00p46,821
Jul 22, 2025128.50p128.50p124.50p125.25p34,893
Jul 21, 2025124.50p128.50p124.50p126.25p4,572
Jul 18, 2025125.50p127.00p125.00p125.00p14,689
Jul 17, 2025127.00p128.50p124.50p126.00p15,046
Jul 16, 2025127.00p127.00p124.00p124.00p9,569
Jul 15, 2025126.50p127.00p122.50p124.00p34,834
Jul 14, 2025127.50p127.50p123.63p127.00p64,086
Jul 11, 2025122.50p127.50p122.50p122.50p34,108
Jul 10, 2025124.50p126.40p121.50p125.00p38,055
Jul 9, 2025124.50p127.00p122.50p124.00p131,810
Jul 8, 2025125.00p126.55p120.50p126.00p33,722
Jul 7, 2025123.00p126.00p120.50p126.00p4,113
Jul 4, 2025126.00p126.00p122.00p126.00p9,995
Jul 3, 2025125.50p126.00p120.75p126.00p1,868
Jul 2, 2025125.00p126.00p120.50p126.00p28,702
Jul 1, 2025125.50p125.50p120.50p124.50p38,248
Jun 30, 2025124.00p127.50p121.50p123.00p130,056
123456
Showing 1 to 50 of 253

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
04 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Anglo American PLC2,490.009.07
Diversified Energy Company PLC1,166.005.52
Glencore PLC301.655.29
Goodwin PLC11,100.004.72
Lion Finance Group PLC7,575.004.12
Computacenter PLC2,414.003.78

Fallers

CompanyPrice% Chg
Dunelm Group PLC1,117.00-9.99
Burberry Group PLC1,167.00-8.25
Rhi Magnesita N.V.2,095.00-5.20
London Stock Exchange Group PLC8,826.00-4.69
Vistry Group PLC603.80-4.61
Gamma Communications PLC1,024.00-3.76