LSE - Delayed Quote
GBp
XPS Pensions Group plc (XPS.L)
349.50
+6.50
(+1.90%)
At close: November 2 at 4:35:39 PM GMT
Currency in GBp
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
362.00
362.00
340.50
343.00
343.00
1,168,179
Oct 29, 2026
344.00
355.50
340.00
345.00
345.00
285,364
Oct 28, 2026
355.50
355.50
341.50
345.00
345.00
264,589
Oct 27, 2026
342.00
346.00
337.00
344.00
344.00
222,793
Oct 26, 2026
340.00
348.00
340.00
343.50
343.50
314,644
Oct 23, 2026
352.50
352.50
334.50
341.00
341.00
262,349
Oct 22, 2026
333.50
340.50
331.00
337.50
337.50
348,757
Oct 21, 2026
341.00
344.00
333.00
339.00
339.00
262,503
Oct 20, 2026
341.50
345.00
336.00
340.00
340.00
481,578
Oct 19, 2026
329.00
343.00
329.00
343.00
343.00
554,675
Oct 16, 2026
331.50
346.50
330.50
343.50
343.50
1,196,675
Oct 15, 2026
322.50
337.50
318.00
334.00
334.00
3,106,221
Oct 14, 2026
319.00
319.00
301.50
310.00
310.00
2,150,760
Oct 13, 2026
300.00
312.50
300.00
304.50
304.50
677,957
Oct 12, 2026
308.50
314.50
308.50
311.00
311.00
248,679
Oct 9, 2026
318.50
318.50
305.00
308.50
308.50
464,876
Oct 8, 2026
296.00
306.50
292.00
303.50
303.50
293,726
Oct 7, 2026
298.50
303.50
297.00
301.00
301.00
400,216
Oct 6, 2026
290.00
301.00
290.00
299.00
299.00
1,000,836
Oct 5, 2026
295.00
296.00
292.00
294.50
294.50
292,972
Oct 2, 2026
290.00
302.50
290.00
293.50
293.50
978,816
Oct 1, 2026
318.00
318.00
294.50
295.50
295.50
1,163,142
Sep 30, 2026
301.50
308.00
301.50
303.50
303.50
448,899
Sep 29, 2026
297.00
305.50
297.00
301.50
301.50
1,159,892
Sep 28, 2026
297.00
303.50
297.00
298.00
298.00
244,425
Sep 25, 2026
313.00
313.00
295.00
296.50
296.50
359,957
Sep 24, 2026
305.50
314.50
298.50
298.50
298.50
939,899
Sep 23, 2026
293.50
312.00
293.50
305.00
305.00
494,143
Sep 22, 2026
297.00
314.50
297.00
308.50
308.50
4,006,002
Sep 21, 2026
304.50
310.00
304.00
308.50
308.50
1,838,694
Sep 18, 2026
304.00
309.50
301.00
303.00
303.00
706,523
Sep 17, 2026
300.50
306.00
290.50
304.00
304.00
720,325
Sep 16, 2026
314.00
314.00
298.50
300.50
300.50
611,935
Sep 15, 2026
300.00
305.00
295.00
299.50
299.50
604,167
Sep 14, 2026
300.00
303.50
297.00
301.00
301.00
763,762
Sep 11, 2026
301.50
305.00
300.50
301.50
301.50
342,034
Sep 10, 2026
310.00
310.00
298.00
302.50
302.50
575,927
Sep 9, 2026
327.50
327.50
304.00
304.00
304.00
582,113
Sep 8, 2026
298.00
315.50
298.00
312.00
312.00
1,903,265
Sep 7, 2026
314.00
322.50
310.75
313.00
313.00
2,813,792
Sep 4, 2026
328.50
328.50
313.00
315.50
315.50
275,098
Sep 3, 2026
310.00
314.50
304.50
313.50
313.50
411,140
Sep 2, 2026
309.50
312.00
305.00
307.00
307.00
1,759,297
Sep 1, 2026
299.50
312.50
299.50
311.00
311.00
1,401,892
Aug 28, 2026
326.00
326.00
310.00
314.00
314.00
383,288
Aug 27, 2026
314.50
317.00
309.50
311.50
311.50
500,789
Aug 26, 2026
317.00
320.00
313.50
313.50
313.50
2,211,561
Aug 25, 2026
320.50
322.00
315.50
316.00
316.00
198,051
Aug 24, 2026
330.00
330.00
317.35
319.00
319.00
319,490
Aug 21, 2026
319.00
321.00
313.77
318.00
318.00
346,768
Aug 20, 2026
9.099999
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 20, 2026
321.00
328.00
318.50
318.50
318.50
307,686
Aug 19, 2026
344.00
344.00
326.00
330.50
330.41
496,332
Aug 18, 2026
329.50
332.50
326.50
328.50
328.41
874,159
Aug 17, 2026
328.00
334.00
326.00
329.50
329.41
454,949
Aug 14, 2026
344.00
344.00
327.11
332.00
331.91
699,193
Aug 13, 2026
333.00
333.00
327.00
328.00
327.91
845,555
Aug 12, 2026
332.00
332.50
326.00
328.00
327.91
436,240
Aug 11, 2026
355.50
355.50
330.00
330.00
329.91
974,227
Aug 10, 2026
348.00
351.00
338.50
339.00
338.91
497,452
Aug 7, 2026
323.50
344.50
323.50
344.00
343.91
1,344,460
Aug 6, 2026
349.50
349.50
337.00
340.00
339.91
843,484
Aug 5, 2026
335.00
338.50
333.00
337.00
336.91
619,435
Aug 4, 2026
315.50
334.50
315.50
332.50
332.41
345,834
Aug 3, 2026
337.00
339.00
330.00
332.00
331.91
424,757
Jul 31, 2026
329.00
339.50
329.00
331.50
331.41
533,307
Jul 30, 2026
353.50
353.50
334.00
336.50
336.41
2,275,210
Jul 29, 2026
335.00
344.50
320.50
337.00
336.91
3,810,855
Jul 28, 2026
335.00
335.00
328.00
332.00
331.91
2,216,868
Jul 27, 2026
329.00
333.00
323.50
330.00
329.91
888,692
Jul 24, 2026
323.50
326.00
317.90
326.00
325.91
539,145
Jul 23, 2026
335.00
335.00
322.00
322.00
321.91
443,955
Jul 22, 2026
335.00
335.00
326.00
330.00
329.91
2,323,984
Jul 21, 2026
335.00
335.00
330.50
330.50
330.41
636,367
Jul 20, 2026
335.00
335.00
330.50
333.00
332.91
309,392
Jul 17, 2026
332.50
335.00
329.00
333.50
333.41
303,383
Jul 16, 2026
329.50
335.00
327.50
335.00
334.91
755,310
Jul 15, 2026
335.00
335.00
322.00
330.50
330.41
540,835
Jul 14, 2026
335.00
335.00
317.00
326.00
325.91
239,369
Jul 13, 2026
317.00
324.00
315.00
324.00
323.91
609,059
Jul 10, 2026
319.50
324.75
315.00
318.00
317.91
542,325
Jul 9, 2026
314.00
318.50
309.50
318.50
318.41
288,841
Jul 8, 2026
323.00
323.00
311.00
312.50
312.41
352,831
Jul 7, 2026
332.50
332.50
318.00
321.50
321.41
454,518
Jul 6, 2026
335.00
335.00
318.50
322.50
322.41
320,361
Jul 3, 2026
327.50
327.50
317.50
321.00
320.91
1,355,100
Jul 2, 2026
325.00
325.00
311.05
318.00
317.91
3,080,020
Jul 1, 2026
309.00
315.00
296.00
315.00
314.91
1,943,278
Jun 30, 2026
324.00
324.00
306.00
307.50
307.42
727,541
Jun 29, 2026
306.50
312.50
306.00
309.50
309.41
536,055
Jun 26, 2026
291.00
310.00
291.00
308.00
307.92
655,249
Jun 25, 2026
315.50
315.50
298.00
301.00
300.92
396,524
Jun 24, 2026
301.00
307.00
293.50
301.50
301.42
1,145,305
Jun 23, 2026
292.00
305.00
292.00
299.50
299.42
627,217
Jun 22, 2026
327.00
327.00
304.00
306.00
305.92
573,180
Jun 19, 2026
314.00
323.00
309.50
317.00
316.91
4,245,354
Jun 18, 2026
330.00
330.00
302.50
310.00
309.91
1,182,042
Jun 17, 2026
330.00
330.00
310.00
317.00
316.91
504,815
Jun 16, 2026
321.50
321.50
311.00
314.50
314.41
267,228
Jun 15, 2026
326.00
326.00
313.50
315.00
314.91
277,840
Jun 12, 2026
324.50
324.50
312.50
317.00
316.91
254,042
Jun 11, 2026
309.50
312.50
306.50
310.00
309.91
230,682
Jun 10, 2026
320.50
320.50
302.00
309.50
309.41
248,952
Jun 9, 2026
313.50
320.60
307.50
308.50
308.42
431,670
Jun 8, 2026
306.50
316.00
304.70
314.00
313.91
701,806
Jun 5, 2026
322.50
322.50
301.00
311.00
310.91
541,415
Jun 4, 2026
300.50
310.50
300.00
307.50
307.42
299,577
Jun 3, 2026
305.00
309.50
297.50
301.50
301.42
1,365,503
Jun 2, 2026
311.50
312.00
305.50
308.00
307.92
522,393
Jun 1, 2026
297.00
313.00
297.00
305.50
305.42
693,680
May 29, 2026
319.00
319.00
307.00
310.00
309.91
1,834,610
May 28, 2026
320.00
320.00
304.50
307.50
307.42
1,009,266
May 27, 2026
327.00
327.00
307.00
308.50
308.42
278,342
May 26, 2026
312.00
321.00
310.00
311.50
311.41
627,982
May 22, 2026
306.50
313.50
306.50
310.00
309.91
2,194,863
May 21, 2026
309.00
311.50
303.50
310.50
310.41
1,211,390
May 20, 2026
302.50
309.00
298.00
305.00
304.92
493,532
May 19, 2026
306.00
311.50
301.00
303.50
303.42
489,623
May 18, 2026
305.00
305.00
291.00
302.00
301.92
312,388
May 15, 2026
296.50
298.50
293.50
298.00
297.92
253,481
May 14, 2026
300.00
300.00
294.00
298.50
298.42
274,672
May 13, 2026
297.00
300.00
289.00
293.50
293.42
760,268
May 12, 2026
301.00
302.00
289.50
293.50
293.42
624,464
May 11, 2026
303.50
303.50
299.00
303.50
303.42
304,845
May 8, 2026
301.50
308.50
297.00
303.50
303.42
832,499
May 7, 2026
317.00
317.00
301.50
307.00
306.92
386,492
May 6, 2026
300.50
312.00
300.50
303.00
302.92
1,042,891
May 5, 2026
290.50
307.50
290.50
299.00
298.92
459,095
May 1, 2026
301.50
305.00
296.50
305.00
304.92
366,398
Apr 30, 2026
314.00
314.00
296.00
302.50
302.42
721,261
Apr 29, 2026
301.50
304.86
296.50
301.00
300.92
387,014
Apr 28, 2026
310.00
314.00
299.00
302.00
301.92
380,369
Apr 27, 2026
305.50
312.50
304.50
305.50
305.42
923,134
Apr 24, 2026
316.50
316.50
293.75
305.50
305.42
1,198,950
Apr 23, 2026
301.00
316.00
301.00
313.00
312.91
446,223
Apr 22, 2026
312.00
331.00
312.00
316.00
315.91
386,583
Apr 21, 2026
315.00
329.50
315.00
322.50
322.41
1,024,642
Apr 20, 2026
318.00
322.00
314.98
316.50
316.41
308,837
Apr 17, 2026
318.00
323.50
314.50
322.50
322.41
1,169,578
Apr 16, 2026
312.50
319.00
312.50
315.50
315.41
455,257
Apr 15, 2026
317.00
326.00
312.00
314.50
314.41
265,134
Apr 14, 2026
319.50
319.50
306.00
315.50
315.41
219,238
Apr 13, 2026
304.50
306.59
292.50
304.50
304.42
343,874
Apr 10, 2026
303.50
306.00
290.50
303.00
302.92
295,778
Apr 9, 2026
306.50
309.00
296.66
299.00
298.92
274,443
Apr 8, 2026
307.50
315.00
297.00
308.50
308.42
291,093
Apr 7, 2026
295.50
299.50
290.50
294.00
293.92
246,765
Apr 2, 2026
293.50
307.00
290.50
293.50
293.42
457,214
Apr 1, 2026
292.00
304.50
292.00
296.00
295.92
249,440
Mar 31, 2026
298.50
298.50
285.00
290.00
289.92
669,448
Mar 30, 2026
276.50
287.00
276.50
287.00
286.92
386,876
Mar 27, 2026
287.00
299.50
282.50
283.00
282.92
413,095
Mar 26, 2026
292.00
301.50
282.00
288.50
288.42
377,727
Mar 25, 2026
275.00
294.50
275.00
290.00
289.92
408,945
Mar 24, 2026
305.50
305.50
286.00
287.50
287.42
390,996
Mar 23, 2026
292.50
298.00
278.50
291.00
290.92
1,748,119
Mar 20, 2026
294.00
298.50
290.50
291.00
290.92
684,698
Mar 19, 2026
295.00
298.50
291.95
292.50
292.42
945,120
Mar 18, 2026
304.00
310.00
295.00
300.50
300.42
236,866
Mar 17, 2026
295.50
305.00
295.00
301.00
300.92
533,645
Mar 16, 2026
301.00
303.50
295.50
298.00
297.92
238,872
Mar 13, 2026
302.50
307.50
298.50
300.50
300.42
1,499,052
Mar 12, 2026
307.00
309.50
296.00
303.00
302.92
1,518,226
Mar 11, 2026
295.50
308.00
295.50
305.00
304.92
432,607
Mar 10, 2026
311.50
314.50
302.00
310.00
309.91
789,761
Mar 9, 2026
321.50
321.50
297.00
302.50
302.42
652,086
Mar 6, 2026
306.00
310.50
303.50
308.00
307.92
717,794
Mar 5, 2026
310.00
312.00
299.00
306.00
305.92
250,843
Mar 4, 2026
310.00
310.00
298.50
308.00
307.92
2,259,201
Mar 3, 2026
301.00
307.00
297.00
300.00
299.92
586,714
Mar 2, 2026
320.00
312.00
306.50
307.50
307.42
717,568
Feb 27, 2026
312.00
316.50
310.00
311.00
310.91
2,542,757
Feb 26, 2026
315.00
315.18
308.50
311.00
310.91
328,802
Feb 25, 2026
302.50
310.50
302.50
309.50
309.41
289,598
Feb 24, 2026
315.00
315.00
303.50
305.00
304.92
734,095
Feb 23, 2026
310.00
316.50
307.00
307.50
307.42
1,177,456
Feb 20, 2026
306.00
317.50
306.00
315.00
314.91
570,661
Feb 19, 2026
315.00
315.00
308.50
309.50
309.41
407,858
Feb 18, 2026
315.00
315.00
308.00
312.00
311.91
900,275
Feb 17, 2026
305.00
313.50
305.00
311.50
311.41
767,600
Feb 16, 2026
301.00
318.00
301.00
311.50
311.41
628,889
Feb 13, 2026
315.00
323.50
314.50
314.50
314.41
735,701
Feb 12, 2026
340.00
340.00
319.00
319.00
318.91
1,090,338
Feb 11, 2026
339.00
342.50
331.00
334.00
333.91
3,004,737
Feb 10, 2026
345.00
349.50
337.50
340.00
339.91
2,111,537
Feb 9, 2026
343.00
348.50
342.00
345.00
344.91
369,460
Feb 6, 2026
340.00
344.98
336.50
342.00
341.91
733,863
Feb 5, 2026
351.00
352.50
340.50
345.00
344.91
1,545,983
Feb 4, 2026
345.00
354.00
341.00
351.00
350.90
937,360
Feb 3, 2026
350.00
355.00
349.50
351.00
350.90
1,619,601
Feb 2, 2026
355.00
355.00
345.00
351.50
351.40
408,238
Jan 30, 2026
352.50
352.50
343.00
346.00
345.90
701,239
Jan 29, 2026
345.00
347.50
335.68
345.00
344.91
390,401
Jan 28, 2026
347.50
360.00
341.00
341.00
340.91
1,233,969
Jan 27, 2026
336.00
354.50
336.00
347.00
346.90
1,224,826
Jan 26, 2026
354.00
355.00
349.00
352.00
351.90
444,101
Jan 23, 2026
337.00
356.50
337.00
354.00
353.90
1,202,324
Jan 22, 2026
330.50
354.00
330.50
354.00
353.90
507,934
Jan 21, 2026
339.50
346.50
332.00
342.00
341.91
653,299
Jan 20, 2026
330.50
347.00
330.50
340.00
339.91
1,031,216
Jan 19, 2026
349.00
360.00
342.00
346.00
345.90
447,936
Jan 16, 2026
348.00
354.00
346.50
353.50
353.40
967,970
Jan 15, 2026
338.50
350.50
333.25
348.00
347.90
952,313
Jan 14, 2026
322.50
338.50
322.50
336.00
335.91
527,985
Jan 13, 2026
345.00
346.50
335.00
336.00
335.91
440,564
Jan 12, 2026
338.00
344.50
336.50
343.00
342.91
1,680,838
Jan 9, 2026
331.00
343.50
331.00
339.50
339.41
557,810
Jan 8, 2026
4.1
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 8, 2026
333.50
339.50
331.00
339.50
339.41
942,563
Jan 7, 2026
341.00
341.50
336.50
339.00
338.87
219,242
Jan 6, 2026
344.50
344.50
337.00
339.00
338.87
318,621
Jan 5, 2026
344.50
344.50
334.00
341.00
340.86
597,468
Jan 2, 2026
342.00
342.50
336.50
340.00
339.87
610,037
Dec 31, 2025
335.50
343.50
335.50
339.00
338.87
641,802
Dec 30, 2025
345.00
345.00
340.00
343.00
342.86
119,664
Dec 29, 2025
336.50
342.15
335.50
339.00
338.87
580,818
Dec 24, 2025
339.50
339.50
334.50
336.50
336.37
101,424
Dec 23, 2025
340.00
341.00
332.00
336.00
335.87
943,497
Dec 22, 2025
349.50
349.50
335.00
339.00
338.87
270,860
Dec 19, 2025
335.50
345.50
335.50
339.50
339.37
1,137,985
Dec 18, 2025
342.50
343.00
337.50
338.50
338.37
1,410,309
Dec 17, 2025
338.00
345.00
337.50
341.00
340.86
1,599,345
Dec 16, 2025
336.00
340.50
335.50
338.00
337.87
304,134
Dec 15, 2025
330.50
340.50
330.50
335.00
334.87
647,715
Dec 12, 2025
337.50
341.00
331.00
332.00
331.87
994,132
Dec 11, 2025
346.00
346.50
335.50
337.00
336.87
1,475,347
Dec 10, 2025
349.50
352.50
344.50
345.00
344.86
3,045,325
Dec 9, 2025
350.00
354.50
348.50
352.00
351.86
1,756,662
Dec 8, 2025
342.00
349.50
342.00
348.00
347.86
1,249,543
Dec 5, 2025
347.50
351.00
343.50
343.50
343.36
786,927
Dec 4, 2025
356.50
356.50
337.00
345.00
344.86
614,558
Dec 3, 2025
334.50
343.00
334.50
340.00
339.87
751,851
Dec 2, 2025
348.50
357.50
336.50
340.00
339.87
3,622,904
Dec 1, 2025
368.50
368.50
353.00
355.50
355.36
3,399,139
Nov 28, 2025
358.00
362.00
355.00
362.00
361.86
1,078,337
Nov 27, 2025
358.50
358.50
350.50
355.00
354.86
582,595
Nov 26, 2025
351.00
354.00
346.00
353.00
352.86
772,241
Nov 25, 2025
338.50
350.00
338.50
350.00
349.86
1,452,510
Nov 24, 2025
334.00
345.50
334.00
342.50
342.36
2,456,037
Nov 21, 2025
316.00
335.50
307.00
333.00
332.87
2,317,605
Nov 20, 2025
335.50
353.00
313.50
314.00
313.88
3,398,429
Nov 19, 2025
338.00
344.50
336.50
336.50
336.37
917,359
Nov 18, 2025
340.00
346.74
338.50
338.50
338.37
483,982
Nov 17, 2025
348.00
349.50
343.00
344.00
343.86
227,460
Nov 14, 2025
346.00
349.00
342.50
348.50
348.36
664,280
Nov 13, 2025
348.50
351.50
347.50
349.50
349.36
525,636
Nov 12, 2025
350.00
352.50
347.00
348.00
347.86
950,683
Nov 11, 2025
334.50
350.50
334.50
350.00
349.86
862,595
Nov 10, 2025
337.50
341.50
335.50
336.00
335.87
865,506
Nov 7, 2025
350.00
350.00
334.86
335.50
335.37
1,811,248
Nov 6, 2025
333.50
347.50
333.50
338.50
338.37
400,435
Nov 5, 2025
339.50
345.50
339.00
344.50
344.36
352,806
Nov 4, 2025
325.50
343.00
325.50
341.50
341.36
3,600,030
Nov 3, 2025
328.50
342.00
328.50
340.50
340.37
506,438
