LSE · XAR · stock
Xaar plc (XAR) stock price history
Every LSE trading session of Xaar plc from Oct 17, 1997 to Nov 13, 2026: 7,052 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
XAR adjusted close, 1997 to 2026
- £11.61
- All time high, 2013
- £1.65
- 52 week high, £0.9633 low
- 7,052
- Daily sessions since 1997
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 1997 to 2026 series and minute bars.
XAR key facts
- Xaar plc (XAR) closed at £1.47 on Nov 13, 2026 on LSE.
- XAR's all time high close is £11.61, set on Dec 12, 2013; its all time low close is £0.1870 on Mar 27, 2020.
- XAR's 52 week range is £0.9633 to £1.65.
- XAR returned +22.5% over the year to Nov 13, 2026 and -10.9% over five years.
- Over ten years XAR returned -65%, -10.1% a year compounded.
- XAR's deepest drawdown was -98.4% from Dec 12, 2013 to Mar 27, 2020.
- DataCedar holds 7,052 daily sessions of XAR history from Oct 17, 1997 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
XAR price chart, 1997 to 2026
XAR returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +0.7% |
| 3 months | +25.6% |
| 6 months | 0.0% |
| Year to date | +44.1% |
| 1 year | +22.5% |
| 3 years | -14.0% |
| 5 years | -10.9% |
| 10 years | -65.4% |
| Since Oct 17, 1997 | +29.8% |
| Compound annual growth, 29.1 years | +0.9% |
XAR records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- £11.61 on Dec 12, 2013
- All time low close
- £0.1870 on Mar 27, 2020
- 52 week high
- £1.65 on Oct 22, 2026
- 52 week low
- £0.9633 on Dec 16, 2025
- Deepest drawdown
- -98.4% from Dec 12, 2013 to Mar 27, 2020, not yet recovered
- Best single session
- +41.2% on Nov 14, 2006
- Worst single session
- -38.4% on Sep 26, 2019
- Volatility, 1 year annualised
- 46.0%
- Sessions closing higher, 1 year
- 42%
- Best calendar year
- 1999, +363%
- Worst calendar year
- 2002, -73%
XAR price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 1997 starts on Oct 17, 1997; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | £1.06 | £1.65 | £1.01 | £1.47 | +38.7% | 27M | 217 |
| 2025 | £0.7520 | £1.48 | £0.5760 | £1.06 | +49.3% | 29M | 249 |
| 2024 | £1.15 | £1.51 | £0.6600 | £0.7100 | -39.1% | 20.7M | 248 |
| 2023 | £1.95 | £2.14 | £0.9620 | £1.17 | -39.9% | 36.3M | 247 |
| 2022 | £1.82 | £2.75 | £1.40 | £1.94 | +6.6% | 28.9M | 244 |
| 2021 | £1.73 | £2.60 | £1.08 | £1.82 | +2.0% | 70.3M | 253 |
| 2020 | £0.5400 | £1.87 | £0.1870 | £1.79 | +222.8% | 123.9M | 250 |
| 2019 | £1.47 | £1.63 | £0.3900 | £0.5530 | -62.2% | 65.8M | 231 |
| 2018 | £3.75 | £4.13 | £1.26 | £1.46 | -60.4% | 29.9M | 241 |
| 2017 | £4.06 | £5.09 | £3.25 | £3.70 | -7.5% | 25.4M | 249 |
| 2016 | £4.34 | £5.25 | £3.57 | £4.00 | -4.7% | 17.3M | 253 |
| 2015 | £3.77 | £5.66 | £2.81 | £4.20 | +9.0% | 31M | 253 |
| 2014 | £11.16 | £11.46 | £2.16 | £3.85 | -65.6% | 72.8M | 253 |
| 2013 | £2.90 | £11.90 | £2.72 | £11.19 | +300.7% | 46.7M | 248 |
| 2012 | £2.36 | £2.93 | £1.85 | £2.79 | +15.9% | 29.6M | 222 |
| 2011 | £2.39 | £3.00 | £2.03 | £2.41 | +0.7% | 25.4M | 215 |
| 2010 | £0.8087 | £2.58 | £0.7612 | £2.39 | +197.6% | 19.9M | 238 |
| 2009 | £0.4666 | £1.08 | £0.4192 | £0.8037 | +72.3% | 10.7M | 170 |
| 2008 | £1.71 | £2.20 | £0.3593 | £0.4666 | -73.0% | 25.9M | 218 |
| 2007 | £2.40 | £2.65 | £1.71 | £1.73 | -27.8% | 22.7M | 220 |
| 2006 | £2.64 | £3.39 | £1.10 | £2.40 | -10.5% | 68.6M | 241 |
| 2005 | £1.38 | £3.04 | £1.38 | £2.68 | +93.9% | 46.1M | 238 |
| 2004 | £0.5387 | £1.45 | £0.5288 | £1.38 | +152.5% | 59.6M | 235 |
| 2003 | £0.2394 | £0.5487 | £0.1995 | £0.5472 | +119.4% | 56.9M | 261 |
| 2002 | £0.9428 | £0.9577 | £0.1995 | £0.2494 | -73.3% | 39.8M | 261 |
| 2001 | £1.56 | £1.82 | £0.6784 | £0.9328 | -40.3% | 64.2M | 261 |
| 2000 | £2.59 | £5.37 | £1.15 | £1.56 | -39.7% | 69.8M | 260 |
| 1999 | £0.5587 | £3.09 | £0.4789 | £2.59 | +363.4% | 67.9M | 261 |
| 1998 | £1.02 | £1.61 | £0.4489 | £0.5587 | -45.4% | 27.9M | 261 |
| 1997 | £1.13 | £1.13 | £1.02 | £1.02 | n/a | 5.3M | 54 |
XAR monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | £1.47 | -1.3% |
| October 2026 | £1.49 | +6.4% |
| September 2026 | £1.40 | +18.6% |
| August 2026 | £1.18 | -1.7% |
| July 2026 | £1.20 | +4.3% |
| June 2026 | £1.15 | -12.2% |
| May 2026 | £1.31 | -6.4% |
| April 2026 | £1.40 | +23.9% |
| March 2026 | £1.13 | -4.6% |
| February 2026 | £1.19 | +7.7% |
| January 2026 | £1.10 | +3.8% |
| December 2025 | £1.06 | -9.8% |
About the XAR data
Daily bars. 7,052 sessions from Oct 17, 1997 to Nov 13, 2026, one row per LSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Oct 23, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are LSE trading days; minute timestamps are UTC. Prices are in GBP. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Oct 17, 1997, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/lse%3AXAR/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on LSE
Common questions
XAR share price history
