LSE · XPF · stock
XP Factory Plc (XPF) stock price history
Every LSE trading session of XP Factory Plc from Jul 12, 2016 to Nov 13, 2026: 2,049 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.
XPF adjusted close, 2016 to 2026
- £1.59
- All time high, 2016
- £0.2100
- 52 week high, £0.1012 low
- 2,049
- Daily sessions since 2016
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2016 to 2026 series and minute bars.
XPF key facts
- XP Factory Plc (XPF) closed at £0.1370 on Nov 13, 2026 on LSE.
- XPF's all time high close is £1.59, set on Jul 12, 2016; its all time low close is £0.0263 on Mar 18, 2020.
- XPF's 52 week range is £0.1012 to £0.2100.
- XPF returned +19.1% over the year to Nov 13, 2026 and -60.9% over five years.
- Over ten years XPF returned -91%, -21.6% a year compounded.
- XPF's deepest drawdown was -98.3% from Jul 12, 2016 to Mar 18, 2020.
- DataCedar holds 2,049 daily sessions of XPF history from Jul 12, 2016 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
XPF price chart, 2016 to 2026
XPF returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -11.6% |
| 3 months | -29.7% |
| 6 months | -19.4% |
| Year to date | +5.4% |
| 1 year | +19.1% |
| 3 years | -14.4% |
| 5 years | -60.9% |
| 10 years | -91.2% |
| Since Jul 12, 2016 | -91.4% |
| Compound annual growth, 10.3 years | -21.1% |
XPF records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- £1.59 on Jul 12, 2016
- All time low close
- £0.0263 on Mar 18, 2020
- 52 week high
- £0.2100 on Jun 25, 2026
- 52 week low
- £0.1012 on Dec 15, 2025
- Deepest drawdown
- -98.3% from Jul 12, 2016 to Mar 18, 2020, not yet recovered
- Best single session
- +133.3% on Apr 29, 2020
- Worst single session
- -72.5% on Mar 18, 2020
- Volatility, 1 year annualised
- 52.0%
- Sessions closing higher, 1 year
- 27%
- Best calendar year
- 2021, +100%
- Worst calendar year
- 2019, -82%
XPF 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. 2016 starts on Jul 12, 2016; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | £0.1300 | £0.2100 | £0.1013 | £0.1370 | +5.4% | 83.6M | 172 |
| 2025 | £0.1225 | £0.1400 | £0.0950 | £0.1300 | +6.1% | 54.8M | 198 |
| 2024 | £0.1750 | £0.1850 | £0.1000 | £0.1225 | -30.0% | 147.7M | 220 |
| 2023 | £0.1750 | £0.2380 | £0.1312 | £0.1750 | +1.4% | 56.7M | 214 |
| 2022 | £0.3050 | £0.3295 | £0.1100 | £0.1725 | -43.4% | 78.7M | 195 |
| 2021 | £0.1525 | £0.4980 | £0.1307 | £0.3050 | +100.0% | 103.5M | 223 |
| 2020 | £0.1533 | £0.1914 | £0.0202 | £0.1525 | -0.5% | 71.2M | 136 |
| 2019 | £0.8717 | £0.8717 | £0.1533 | £0.1533 | -82.4% | 87.3K | 191 |
| 2018 | £1.25 | £1.25 | £0.8142 | £0.8717 | -31.3% | 118.5K | 182 |
| 2017 | £1.56 | £1.56 | £1.25 | £1.27 | -18.5% | 401.3K | 209 |
| 2016 | £1.58 | £1.61 | £1.56 | £1.56 | n/a | 213.9K | 109 |
XPF monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | £0.1370 | -6.8% |
| October 2026 | £0.1470 | -20.5% |
| September 2026 | £0.1850 | -5.1% |
| August 2026 | £0.1950 | +12.7% |
| July 2026 | £0.1730 | -14.6% |
| June 2026 | £0.2025 | +14.1% |
| May 2026 | £0.1775 | +16.4% |
| April 2026 | £0.1525 | +17.3% |
| March 2026 | £0.1300 | +15.6% |
| February 2026 | £0.1125 | -19.6% |
| January 2026 | £0.1400 | +7.7% |
| December 2025 | £0.1300 | +15.6% |
About the XPF data
Daily bars. 2,049 sessions from Jul 12, 2016 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 Jul 12, 2016, 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%3AXPF/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on LSE
Common questions
XPF share price history
