LSE - Delayed Quote GBp

XP Factory Plc (XPF.L)

13.00

0.00

(0.00%)

At close: May 14 at 1:51:31 PM GMT+1

Currency in GBp

Date	Open	High	Low	Close	Adj Close	Volume
May 14, 2025	0.00	0.00	0.00	13.00	13.00	20,000
May 13, 2025	13.00	13.30	12.70	13.00	13.00	11,899
May 12, 2025	12.25	13.48	12.30	13.00	13.00	274,475
May 9, 2025	11.50	12.50	11.00	12.25	12.25	992,483
May 8, 2025	11.50	11.60	11.00	11.50	11.50	119,544
May 7, 2025	11.50	12.00	11.00	11.50	11.50	89,166
May 6, 2025	11.25	12.00	11.00	11.50	11.50	307,140
May 2, 2025	11.00	11.50	10.99	11.00	11.00	110,968
May 1, 2025	11.00	11.70	10.57	11.00	11.00	8,713
Apr 30, 2025	11.00	11.50	10.51	11.00	11.00	63,199
Apr 29, 2025	11.00	11.00	10.55	11.00	11.00	156,564
Apr 28, 2025	11.00	11.00	10.50	11.00	11.00	162,248
Apr 25, 2025	11.00	10.62	10.62	11.00	11.00	20,035
Apr 24, 2025	11.00	11.50	10.60	11.00	11.00	74,154
Apr 23, 2025	11.00	11.50	11.00	11.50	11.50	4,537
Apr 22, 2025	11.00	11.50	10.60	11.00	11.00	79,968
Apr 17, 2025	11.00	10.60	10.60	11.00	11.00	8,988
Apr 16, 2025	11.00	10.69	10.69	11.00	11.00	48,129
Apr 15, 2025	11.00	11.25	10.60	11.00	11.00	230,000
Apr 14, 2025	11.00	10.60	10.60	11.00	11.00	2,750
Apr 11, 2025	11.00	11.40	11.00	11.00	11.00	522,649
Apr 10, 2025	11.00	11.15	10.50	11.00	11.00	84,551
Apr 9, 2025	11.00	10.60	10.60	11.00	11.00	21,900
Apr 8, 2025	11.00	10.95	10.57	11.00	11.00	110,632
Apr 7, 2025	11.00	11.50	10.50	11.00	11.00	60,282
Apr 4, 2025	11.00	10.98	10.50	11.00	11.00	485,360
Apr 3, 2025	11.00	11.50	10.50	11.00	11.00	38,330
Apr 2, 2025	11.00	10.85	10.50	11.00	11.00	1,167,539
Apr 1, 2025	11.00	11.35	10.85	11.00	11.00	1,450
Mar 31, 2025	11.25	11.50	10.50	11.00	11.00	2,103
Mar 28, 2025	11.25	11.50	11.00	11.25	11.25	115,757
Mar 27, 2025	11.25	11.25	11.25	11.25	11.25	-
Mar 26, 2025	11.00	11.50	11.20	11.25	11.25	60,086
Mar 25, 2025	10.75	11.45	10.75	10.75	10.75	15,667
Mar 24, 2025	11.00	11.40	10.50	10.75	10.75	153,912
Mar 21, 2025	11.00	11.40	10.50	11.00	11.00	1,143,265
Mar 20, 2025	10.75	11.25	11.00	11.00	11.00	214,418
Mar 19, 2025	10.75	11.00	10.50	10.75	10.75	709,046
Mar 18, 2025	10.75	11.00	10.75	10.75	10.75	20,659
Mar 17, 2025	10.75	11.00	10.50	10.75	10.75	71,680
Mar 14, 2025	10.75	11.00	10.50	10.75	10.75	30,152
Mar 13, 2025	10.75	11.25	10.65	10.75	10.75	140,045
Mar 12, 2025	10.75	11.00	10.65	10.90	10.90	105,926
Mar 11, 2025	11.25	11.35	10.63	10.75	10.75	160,478
Mar 10, 2025	12.00	12.25	11.05	11.25	11.25	788,699
Mar 7, 2025	12.00	12.30	11.70	12.00	12.00	535,770
Mar 6, 2025	10.75	12.50	10.95	12.50	12.50	645,387
Mar 5, 2025	10.75	10.99	10.57	10.75	10.75	571,540
Mar 4, 2025	10.75	11.00	10.50	10.75	10.75	498,179
Mar 3, 2025	11.25	11.26	10.50	10.75	10.75	257,095
Feb 28, 2025	11.25	11.50	10.80	11.25	11.25	5,451
Feb 27, 2025	11.75	12.00	11.00	11.25	11.25	95,963
Feb 26, 2025	11.75	11.50	11.50	11.75	11.75	2,904
Feb 25, 2025	11.75	11.51	11.51	11.75	11.75	878
Feb 24, 2025	11.75	11.69	11.50	11.75	11.75	73,058
Feb 21, 2025	11.75	11.75	11.75	11.75	11.75	-
Feb 20, 2025	11.75	11.88	11.52	11.75	11.75	179,423
Feb 19, 2025	11.75	11.55	11.50	11.75	11.75	95,588
Feb 18, 2025	12.00	12.15	11.50	11.75	11.75	53,364
Feb 17, 2025	12.00	11.70	11.50	12.00	12.00	49,048
Feb 14, 2025	12.00	11.85	11.60	12.00	12.00	93,861
Feb 13, 2025	11.75	12.50	11.50	12.00	12.00	238,920
Feb 12, 2025	11.75	12.00	11.50	11.75	11.75	200,459
Feb 11, 2025	11.75	11.90	11.50	11.75	11.75	33,104
Feb 10, 2025	11.75	11.83	11.58	11.75	11.75	21,754
Feb 7, 2025	11.75	11.85	11.55	11.75	11.75	29,646
Feb 6, 2025	11.75	12.00	12.00	11.75	11.75	1
Feb 5, 2025	11.75	11.87	11.52	11.75	11.75	84,557
Feb 4, 2025	11.75	11.89	11.54	11.75	11.75	37,764
Feb 3, 2025	11.75	12.00	11.65	11.75	11.75	22,777
Jan 31, 2025	12.00	12.50	11.50	11.75	11.75	224,672
Jan 30, 2025	12.00	12.00	12.00	12.00	12.00	72,700
Jan 29, 2025	12.00	11.50	11.50	12.00	12.00	30,160
Jan 28, 2025	12.00	12.50	11.78	12.00	12.00	97,960
Jan 27, 2025	12.00	12.50	11.76	12.00	12.00	78,049
Jan 24, 2025	12.00	12.45	11.50	12.00	12.00	369,885
Jan 23, 2025	12.00	12.50	11.50	12.00	12.00	20,431
Jan 22, 2025	12.00	12.00	12.00	12.00	12.00	-
Jan 21, 2025	12.00	12.38	12.00	12.00	12.00	1,126,943
Jan 20, 2025	12.00	12.50	12.11	12.00	12.00	118,871
Jan 17, 2025	12.75	13.00	12.03	12.45	12.45	1,733,693
Jan 16, 2025	13.00	13.00	12.50	12.75	12.75	640,859
Jan 15, 2025	13.00	13.00	12.50	13.00	13.00	152,805
Jan 14, 2025	12.75	13.50	12.50	13.00	13.00	885,746
Jan 13, 2025	13.00	13.50	12.00	12.50	12.50	182,066
Jan 10, 2025	13.00	13.30	12.70	13.00	13.00	54,503
Jan 9, 2025	13.00	13.32	12.60	13.00	13.00	65,138
Jan 8, 2025	13.00	12.80	12.50	12.50	12.50	21,001
Jan 7, 2025	13.00	13.49	12.63	13.00	13.00	38,227
Jan 6, 2025	12.25	13.00	12.41	13.00	13.00	270,838
Jan 3, 2025	12.25	12.41	12.18	12.25	12.25	25,501
Jan 2, 2025	12.25	12.75	12.21	12.50	12.50	75,520
Dec 31, 2024	12.25	12.43	12.43	12.25	12.25	25,000
Dec 30, 2024	12.25	12.50	12.00	12.25	12.25	377,803
Dec 27, 2024	12.25	12.50	12.00	12.25	12.25	707,574
Dec 24, 2024	12.25	12.50	12.00	12.25	12.25	1,377
Dec 23, 2024	12.25	12.25	12.00	12.25	12.25	22,052
Dec 20, 2024	12.25	12.25	12.00	12.25	12.25	103,217
Dec 19, 2024	12.25	12.50	12.00	12.00	12.00	34,702
Dec 18, 2024	12.75	13.00	12.06	12.25	12.25	66,314
Dec 17, 2024	12.75	12.90	12.55	12.75	12.75	66,129
Dec 16, 2024	13.25	13.50	12.62	12.75	12.75	108,904
Dec 13, 2024	13.25	13.06	13.00	13.25	13.25	119,845
Dec 12, 2024	13.75	13.89	13.06	13.25	13.25	280,137
Dec 11, 2024	14.00	14.05	13.51	13.75	13.75	158,591
Dec 10, 2024	14.00	14.50	13.51	14.10	14.10	37,839
Dec 9, 2024	14.25	14.50	13.50	14.00	14.00	1,042,755
Dec 6, 2024	14.25	14.50	14.03	14.25	14.25	367,980
Dec 5, 2024	14.25	14.50	14.00	14.25	14.25	2,011,114
Dec 4, 2024	14.50	14.64	13.65	14.00	14.00	1,761,723
Dec 3, 2024	11.75	14.00	12.00	13.50	13.50	1,935,586
Dec 2, 2024	11.50	12.10	11.00	12.10	12.10	349,482
Nov 29, 2024	10.75	11.90	10.50	11.50	11.50	925,634
Nov 28, 2024	10.75	11.00	10.50	10.75	10.75	623,084
Nov 27, 2024	10.75	11.00	10.63	10.75	10.75	185,523
Nov 26, 2024	10.75	11.00	10.75	10.75	10.75	191,283
Nov 25, 2024	10.75	11.00	10.52	10.75	10.75	292,448
Nov 22, 2024	10.75	10.98	10.50	10.75	10.75	304,137
Nov 21, 2024	10.75	11.00	10.50	10.75	10.75	116,047
Nov 20, 2024	10.75	11.00	10.50	10.75	10.75	106,780
Nov 19, 2024	10.75	11.00	10.55	10.75	10.75	607,764
Nov 18, 2024	10.75	11.00	10.00	10.75	10.75	875,001
Nov 15, 2024	10.75	10.50	10.50	10.75	10.75	9,560
Nov 14, 2024	10.75	10.50	10.50	10.75	10.75	17,023
Nov 13, 2024	10.75	11.00	10.52	10.75	10.75	186,927
Nov 12, 2024	10.75	11.00	10.50	10.75	10.75	2,745,030
Nov 11, 2024	11.50	11.50	10.50	10.80	10.80	584,125
Nov 8, 2024	11.50	12.00	11.75	11.50	11.50	48,800
Nov 7, 2024	11.50	11.30	11.00	11.50	11.50	9,357
Nov 6, 2024	11.50	11.70	11.05	11.50	11.50	33,850
Nov 5, 2024	11.50	11.35	11.00	11.50	11.50	52,751
Nov 4, 2024	11.50	12.00	11.00	11.50	11.50	123,077
Nov 1, 2024	11.50	11.70	11.05	11.70	11.70	339,468
Oct 31, 2024	11.50	11.70	11.00	11.70	11.70	53,665
Oct 30, 2024	11.25	12.00	10.65	11.50	11.50	717,297
Oct 29, 2024	11.25	11.50	11.00	11.30	11.30	91,341
Oct 28, 2024	11.75	12.00	11.00	11.30	11.30	471,714
Oct 25, 2024	12.50	12.50	12.00	12.00	12.00	258,157
Oct 24, 2024	12.50	12.50	12.50	12.50	12.50	-
Oct 23, 2024	12.50	13.00	12.00	12.50	12.50	120,291
Oct 22, 2024	12.50	13.00	12.00	12.50	12.50	56,802
Oct 21, 2024	12.50	12.45	12.05	12.50	12.50	134,523
Oct 18, 2024	12.50	12.05	12.05	12.50	12.50	5,000
Oct 17, 2024	12.50	12.50	12.50	12.50	12.50	-
Oct 16, 2024	12.00	12.49	11.76	12.50	12.50	139,263
Oct 15, 2024	11.75	12.50	11.50	12.00	12.00	396,061
Oct 14, 2024	12.00	11.98	11.66	11.75	11.75	236,082
Oct 11, 2024	12.50	12.63	11.68	12.00	12.00	528,641
Oct 10, 2024	12.50	12.68	12.30	12.50	12.50	151,610
Oct 9, 2024	12.50	13.00	12.30	12.50	12.50	31,745
Oct 8, 2024	12.50	12.70	12.10	12.50	12.50	114,177
Oct 7, 2024	12.50	13.00	12.10	12.30	12.30	70,050
Oct 4, 2024	12.50	13.00	12.00	12.50	12.50	177,545
Oct 3, 2024	12.50	13.00	12.00	12.50	12.50	328,062
Oct 2, 2024	12.50	12.60	12.22	12.25	12.25	238,034
Oct 1, 2024	12.50	13.00	12.00	12.50	12.50	70,462
Sep 30, 2024	12.50	13.00	12.11	12.50	12.50	1,241,523
Sep 27, 2024	12.75	13.00	11.63	12.50	12.50	610,427
Sep 26, 2024	12.75	13.00	12.50	12.75	12.75	15,500
Sep 25, 2024	12.75	13.00	12.50	12.75	12.75	18,703
Sep 24, 2024	12.75	13.00	12.50	12.75	12.75	468,309
Sep 23, 2024	13.25	13.50	12.50	13.00	13.00	361,880
Sep 20, 2024	13.25	13.13	13.13	13.25	13.25	15,800
Sep 19, 2024	13.25	13.50	13.00	13.25	13.25	23,856
Sep 18, 2024	13.25	13.00	13.00	13.25	13.25	11,153
Sep 17, 2024	13.50	13.50	12.80	13.25	13.25	67,388
Sep 16, 2024	13.50	13.59	13.20	13.20	13.20	64,736
Sep 13, 2024	13.50	13.64	13.13	13.50	13.50	362,550
Sep 12, 2024	13.75	13.65	13.05	13.50	13.50	867,600
Sep 11, 2024	13.75	13.90	13.50	13.75	13.75	101,855
Sep 10, 2024	13.75	13.92	13.55	13.75	13.75	564,746
Sep 9, 2024	13.75	13.97	13.65	13.75	13.75	190,621
Sep 6, 2024	13.75	14.00	13.65	13.75	13.75	342,340
Sep 5, 2024	13.75	14.00	13.32	13.75	13.75	265,848
Sep 4, 2024	14.00	14.50	13.50	13.75	13.75	98,906
Sep 3, 2024	14.25	14.50	13.65	14.00	14.00	560,146
Sep 2, 2024	14.00	15.00	14.00	14.25	14.25	844,282
Aug 30, 2024	13.25	14.00	13.25	13.80	13.80	84,746
Aug 29, 2024	13.25	13.50	13.44	13.50	13.50	54,259
Aug 28, 2024	13.25	13.45	13.11	13.25	13.25	89,653
Aug 27, 2024	13.25	13.50	13.25	13.25	13.25	62,346
Aug 23, 2024	13.25	13.50	13.23	13.25	13.25	109,021
Aug 22, 2024	13.25	13.50	13.00	13.25	13.25	1,670,966
Aug 21, 2024	13.50	13.50	13.11	13.25	13.25	106,391
Aug 20, 2024	13.75	14.00	13.00	13.90	13.90	854,037
Aug 19, 2024	13.75	14.00	13.68	13.70	13.70	88,117
Aug 16, 2024	13.75	14.00	13.50	13.65	13.65	115,775
Aug 15, 2024	13.75	14.00	13.64	14.00	14.00	421,136
Aug 14, 2024	13.75	13.64	13.64	13.75	13.75	18,190
Aug 13, 2024	13.75	14.00	13.50	13.75	13.75	410,937
Aug 12, 2024	14.25	14.10	13.25	13.75	13.75	125,101
Aug 9, 2024	14.25	14.25	14.02	14.25	14.25	104,641
Aug 8, 2024	14.25	14.50	14.00	14.25	14.25	12,352
Aug 7, 2024	14.25	14.35	14.35	14.25	14.25	35,000
Aug 6, 2024	14.25	14.50	14.00	14.25	14.25	126,107
Aug 5, 2024	14.75	15.00	14.00	14.25	14.25	60,653
Aug 2, 2024	15.00	15.50	14.50	14.75	14.75	64,143
Aug 1, 2024	15.00	15.80	14.55	15.00	15.00	28,271
Jul 31, 2024	15.25	15.50	14.50	15.00	15.00	91,659
Jul 30, 2024	15.00	15.50	15.00	15.25	15.25	205,996
Jul 29, 2024	15.00	15.50	14.50	15.00	15.00	57,912
Jul 26, 2024	15.00	15.50	14.71	15.00	15.00	49,121
Jul 25, 2024	15.00	15.50	14.75	15.00	15.00	197,794
Jul 24, 2024	15.00	15.00	14.75	15.00	15.00	110,504
Jul 23, 2024	15.00	15.40	14.85	15.00	15.00	42,991
Jul 22, 2024	15.00	15.50	14.81	15.00	15.00	24,963
Jul 19, 2024	15.00	15.50	14.50	15.40	15.40	291,254
Jul 18, 2024	15.00	15.50	14.57	15.00	15.00	1,018
Jul 17, 2024	15.00	15.12	14.65	15.05	15.05	157,454
Jul 16, 2024	15.25	15.50	14.50	15.00	15.00	190,143
Jul 15, 2024	15.25	15.25	15.00	15.25	15.25	111,867
Jul 12, 2024	15.00	15.50	14.60	15.25	15.25	288,452
Jul 11, 2024	14.00	15.24	14.25	15.00	15.00	480,957
Jul 10, 2024	13.75	14.40	13.50	14.00	14.00	58,131
Jul 9, 2024	13.75	14.00	13.94	13.75	13.75	104,105
Jul 8, 2024	13.75	13.94	13.73	13.75	13.75	88,643
Jul 5, 2024	13.75	14.00	13.50	14.00	14.00	244,797
Jul 4, 2024	13.75	13.99	13.70	13.75	13.75	3,850
Jul 3, 2024	13.75	14.00	13.67	13.75	13.75	30,114
Jul 2, 2024	13.75	14.00	14.00	13.75	13.75	36,636
Jul 1, 2024	14.25	14.50	13.55	13.75	13.75	293,570
Jun 28, 2024	14.25	14.50	14.00	14.25	14.25	65,186
Jun 27, 2024	14.25	14.50	14.00	14.25	14.25	72,772
Jun 26, 2024	14.75	15.00	14.00	14.50	14.50	212,623
Jun 25, 2024	15.25	15.50	14.55	14.75	14.75	165,855
Jun 24, 2024	15.25	15.50	15.00	15.25	15.25	3,794
Jun 21, 2024	15.25	15.50	15.00	15.25	15.25	77,133
Jun 20, 2024	15.25	15.25	14.70	15.25	15.25	14,069
Jun 19, 2024	15.25	15.50	15.03	15.25	15.25	162,349
Jun 18, 2024	15.25	15.50	15.03	15.25	15.25	15,192
Jun 17, 2024	15.25	15.50	14.95	15.25	15.25	6,716
Jun 14, 2024	15.75	16.00	15.00	15.25	15.25	313,858
Jun 13, 2024	16.25	16.25	15.50	15.75	15.75	124,320
Jun 12, 2024	16.25	16.50	15.70	16.25	16.25	156,285
Jun 11, 2024	17.00	17.50	16.00	16.25	16.25	156,537
Jun 10, 2024	17.00	17.00	16.52	17.00	17.00	21,055
Jun 7, 2024	17.00	17.10	16.50	17.00	17.00	24,104
Jun 6, 2024	17.00	17.20	16.50	17.00	17.00	63,911
Jun 5, 2024	17.50	18.00	16.61	17.00	17.00	218,144
Jun 4, 2024	18.00	18.50	17.00	17.50	17.50	198,837
Jun 3, 2024	18.00	18.40	17.50	18.00	18.00	180,199
May 31, 2024	18.00	18.40	17.90	18.00	18.00	31,728
May 30, 2024	17.75	18.40	17.52	18.00	18.00	1,268,223
May 29, 2024	17.25	18.15	17.50	17.75	17.75	786,411
May 28, 2024	16.75	17.50	16.60	17.25	17.25	1,625,390
May 24, 2024	14.50	17.00	14.63	16.00	16.00	2,638,037
May 23, 2024	14.00	14.75	13.80	14.50	14.50	582,100
May 22, 2024	14.00	14.50	13.50	14.00	14.00	85,859
May 21, 2024	14.00	14.50	13.50	14.00	14.00	41,694
May 20, 2024	14.00	14.50	13.50	14.00	14.00	236,583
May 17, 2024	13.75	14.50	13.25	14.00	14.00	3,090,499
May 16, 2024	13.75	14.00	13.50	13.75	13.75	6,486,406
May 15, 2024	13.75	14.00	13.50	13.75	13.75	229,642
May 14, 2024	14.00	14.50	13.50	13.75	13.75	114,772

CCT.L The Character Group plc

255.00

0.00%

GFIN.L Gfinity plc

0.0750

0.00%

0869.HK PLAYMATES TOYS

0.530

0.00%

BOWL.L Hollywood Bowl Group plc

298.00

0.00%

GAW.L Games Workshop Group PLC

15,520.00

-0.45%

JAKK JAKKS Pacific, Inc.

22.09

-4.66%

PLBY PLBY Group, Inc.

1.2000

-0.83%

9992.HK Pop Mart International Group Limited

198.800

+2.63%

YETI YETI Holdings, Inc.

31.37

-0.95%

MAT Mattel, Inc.

19.78

+0.56%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

XP Factory Plc (XPF.L)

Related Tickers