Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Xact Omx30 Etf (0G28) Share Price History

Time period:
to
Date Open High Low Close Volume
14th Mar 2025 (Fri) 378.85 378.85 369.40 375.925 0
13th Mar 2025 (Thu) 378.25 378.25 368.80 375.925 22,590
12th Mar 2025 (Wed) 381.675 381.675 372.15 381.175 0
11th Mar 2025 (Tue) 388.60 388.60 378.90 381.325 0
10th Mar 2025 (Mon) 391.525 391.525 381.75 390.35 0
7th Mar 2025 (Fri) 387.275 387.275 377.60 386.30 0
6th Mar 2025 (Thu) 392.30 392.30 382.50 390.15 0
5th Mar 2025 (Wed) 385.425 387.725 375.80 387.725 0
4th Mar 2025 (Tue) 389.225 389.225 379.50 381.675 470
3rd Mar 2025 (Mon) 392.55 393.575 382.75 393.575 0
28th Feb 2025 (Fri) 391.525 391.525 381.75 391.175 20,000
27th Feb 2025 (Thu) 395.375 395.375 385.50 394.90 18,150
26th Feb 2025 (Wed) 394.30 394.95 384.45 394.95 0
25th Feb 2025 (Tue) 388.50 390.60 378.80 390.60 0
24th Feb 2025 (Mon) 393.275 393.275 383.45 391.375 0
21st Feb 2025 (Fri) 392.80 392.80 383.00 392.50 414
20th Feb 2025 (Thu) 390.65 390.75 380.90 390.75 0
19th Feb 2025 (Wed) 397.125 397.125 387.20 390.70 0
18th Feb 2025 (Tue) 395.575 395.575 385.70 395.125 0
17th Feb 2025 (Mon) 392.15 392.65 382.35 392.65 0
14th Feb 2025 (Fri) 393.625 393.625 383.80 393.625 20,000
13th Feb 2025 (Thu) 390.90 390.90 381.15 390.65 1,973
12th Feb 2025 (Wed) 387.225 387.225 377.55 386.70 26,000
11th Feb 2025 (Tue) 384.45 384.45 374.85 384.15 0
10th Feb 2025 (Mon) 383.075 383.675 373.50 383.675 0
7th Feb 2025 (Fri) 385.375 385.375 375.75 385.175 0
6th Feb 2025 (Thu) 381.025 381.025 371.50 381.025 0
5th Feb 2025 (Wed) 378.60 378.85 369.15 378.85 150,000
4th Feb 2025 (Tue) 380.40 380.40 370.90 377.775 75,145
3rd Feb 2025 (Mon) 376.85 377.675 367.45 377.675 80,000
31st Jan 2025 (Fri) 385.925 385.925 376.30 385.925 10,462
30th Jan 2025 (Thu) 383.525 384.25 373.95 384.25 44,000
29th Jan 2025 (Wed) 380.90 380.95 371.40 380.95 0
28th Jan 2025 (Tue) 383.175 383.175 373.60 382.80 559
27th Jan 2025 (Mon) 380.55 380.55 371.05 380.40 0
24th Jan 2025 (Fri) 386.25 387.325 376.60 387.325 0
23rd Jan 2025 (Thu) 383.775 383.775 374.20 382.80 0
22nd Jan 2025 (Wed) 382.25 382.25 372.70 381.775 3,645
21st Jan 2025 (Tue) 377.925 378.80 368.50 378.80 0
20th Jan 2025 (Mon) 378.95 379.675 369.50 379.675 32,000
17th Jan 2025 (Fri) 373.775 373.775 364.45 373.475 0
16th Jan 2025 (Thu) 372.50 372.50 363.20 372.20 0
15th Jan 2025 (Wed) 364.45 369.475 355.35 369.475 0
14th Jan 2025 (Tue) 364.70 364.70 355.60 364.55 0
FTSE 100 Latest
Value8,593.80
Change51.24