Close
Company Search
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!

Sgam Estxx50 Xb (0MRL) Share Price History

Time period:
to
Date Open High Low Close Volume
21st May 2026 (Thu) 0.4624 0.4624 0.4614 0.4621 8,205
20th May 2026 (Wed) 0.481 0.481 0.4545 0.4606 668
19th May 2026 (Tue) 0.4801 0.4801 0.4788 0.4788 3,813
18th May 2026 (Mon) 0.4957 0.4957 0.4836 0.4836 148,129
15th May 2026 (Fri) 0.479 0.4882 0.4787 0.4882 16,396
14th May 2026 (Thu) 0.4743 0.4743 0.4736 0.4737 24,569
13th May 2026 (Wed) 0.4821 0.4825 0.4821 0.4825 122,837
12th May 2026 (Tue) 0.486 0.4884 0.486 0.4884 49,866
11th May 2026 (Mon) 0.4748 0.4748 0.4741 0.4741 336,419
8th May 2026 (Fri) 0.4718 0.4746 0.4718 0.4745 137,340
7th May 2026 (Thu) 0.4551 0.4654 0.4551 0.4654 77,893
6th May 2026 (Wed) 0.4759 0.4759 0.457 0.457 5,653,256
5th May 2026 (Tue) 0.5023 0.5028 0.493 0.493 67,635
4th May 2026 (Mon) 0.4873 0.4873 0.4873 0.4873 0
1st May 2026 (Fri) 0.4873 0.4873 0.4873 0.4873 0
30th Apr 2026 (Thu) 0.5085 0.5085 0.4873 0.4873 110,067
29th Apr 2026 (Wed) 0.4944 0.4956 0.4933 0.4956 17,333
28th Apr 2026 (Tue) 0.4916 0.4923 0.4916 0.4923 17,508
27th Apr 2026 (Mon) 0.4881 0.4881 0.4864 0.4868 12,608
24th Apr 2026 (Fri) 0.4904 0.4904 0.4884 0.489 10,469
23rd Apr 2026 (Thu) 0.4889 0.4889 0.4879 0.4879 7,235
22nd Apr 2026 (Wed) 0.4767 0.4767 0.4759 0.4766 418
21st Apr 2026 (Tue) 0.4693 0.4793 0.4693 0.4793 1,618
20th Apr 2026 (Mon) 0.4745 0.4745 0.4728 0.4728 7,545
17th Apr 2026 (Fri) 0.4839 0.4839 0.4627 0.4647 534,988
16th Apr 2026 (Thu) 0.4774 0.4781 0.4774 0.4781 3,421
15th Apr 2026 (Wed) 0.4757 0.4768 0.4757 0.4764 10,415
14th Apr 2026 (Tue) 0.4813 0.4813 0.4807 0.4811 55,283
13th Apr 2026 (Mon) 0.4953 0.4953 0.4939 0.4939 2,069,000
10th Apr 2026 (Fri) 0.4881 0.4881 0.4783 0.4783 1,720
9th Apr 2026 (Thu) 0.49 0.49 0.489 0.4893 26,976
8th Apr 2026 (Wed) 0.4866 0.4882 0.4866 0.4882 85,489
7th Apr 2026 (Tue) 0.5294 0.5389 0.5212 0.5389 435,232
6th Apr 2026 (Mon) 0.5315 0.5315 0.5315 0.5315 0
3rd Apr 2026 (Fri) 0.5315 0.5315 0.5315 0.5315 0
2nd Apr 2026 (Thu) 0.5369 0.5411 0.5315 0.5315 138,541
1st Apr 2026 (Wed) 0.5258 0.5339 0.5243 0.5243 402,772
31st Mar 2026 (Tue) 0.5607 0.5613 0.5513 0.5513 4,977
30th Mar 2026 (Mon) 0.5722 0.5722 0.5622 0.5622 465,177
27th Mar 2026 (Fri) 0.5542 0.5663 0.5542 0.5663 114,969
26th Mar 2026 (Thu) 0.5512 0.5576 0.5482 0.5574 64,655
25th Mar 2026 (Wed) 0.5403 0.5485 0.537 0.5485 130,403
24th Mar 2026 (Tue) 0.5529 0.5689 0.5499 0.5596 109,789
23rd Mar 2026 (Mon) 0.5926 0.5926 0.5314 0.5557 1,373,592
FTSE 100 Latest
Value10,443.47
Change11.13