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
28th Sep 2026 (Mon) 0.4115 0.4127 0.3965 0.4124 0
25th Sep 2026 (Fri) 0.4107 0.4107 0.3957 0.4096 610,094
24th Sep 2026 (Thu) 0.4162 0.417 0.4012 0.416 24,673
23rd Sep 2026 (Wed) 0.4063 0.4076 0.3913 0.4076 0
22nd Sep 2026 (Tue) 0.409 0.4116 0.394 0.4116 51,120
21st Sep 2026 (Mon) 0.4151 0.4151 0.4001 0.415 170,000
18th Sep 2026 (Fri) 0.4117 0.4204 0.3967 0.4204 514
17th Sep 2026 (Thu) 0.4131 0.4131 0.3981 0.4118 201,734
16th Sep 2026 (Wed) 0.4187 0.4187 0.4037 0.4179 0
15th Sep 2026 (Tue) 0.4216 0.4378 0.4049 0.4198 266,860
14th Sep 2026 (Mon) 0.4151 0.4152 0.4001 0.4144 1,411,600
11th Sep 2026 (Fri) 0.4142 0.4142 0.3992 0.4134 0
10th Sep 2026 (Thu) 0.4117 0.4117 0.3967 0.4103 3,564
9th Sep 2026 (Wed) 0.4049 0.4117 0.3899 0.4117 100,000
8th Sep 2026 (Tue) 0.402 0.402 0.387 0.4007 300,000
7th Sep 2026 (Mon) 0.4013 0.4013 0.3863 0.4004 0
4th Sep 2026 (Fri) 0.4038 0.4047 0.3888 0.4043 593,054
3rd Sep 2026 (Thu) 0.4054 0.4054 0.3904 0.4046 0
2nd Sep 2026 (Wed) 0.4058 0.4058 0.3908 0.4033 255
1st Sep 2026 (Tue) 0.3983 0.3986 0.3833 0.3986 0
31st Aug 2026 (Mon) 0.3914 0.3914 0.3914 0.3914 0
28th Aug 2026 (Fri) 0.3923 0.3923 0.3773 0.3914 859
27th Aug 2026 (Thu) 0.3891 0.3974 0.3741 0.3974 136
26th Aug 2026 (Wed) 0.3914 0.3917 0.3764 0.3917 140
25th Aug 2026 (Tue) 0.3894 0.3908 0.3744 0.3908 0
24th Aug 2026 (Mon) 0.3938 0.3944 0.3788 0.3941 0
21st Aug 2026 (Fri) 0.3957 0.3957 0.3952 0.3952 0
20th Aug 2026 (Thu) 0.3929 0.3941 0.3929 0.3938 393
19th Aug 2026 (Wed) 0.3902 0.3903 0.3898 0.3903 0
18th Aug 2026 (Tue) 0.385 0.3858 0.385 0.3854 40,196
17th Aug 2026 (Mon) 0.3818 0.3818 0.38 0.3801 0
14th Aug 2026 (Fri) 0.3795 0.3806 0.3795 0.3805 1,190,059
13th Aug 2026 (Thu) 0.379 0.3795 0.379 0.3795 0
12th Aug 2026 (Wed) 0.3785 0.3794 0.3785 0.3794 95
11th Aug 2026 (Tue) 0.3827 0.3827 0.3814 0.3817 71
10th Aug 2026 (Mon) 0.3833 0.3836 0.3833 0.3836 0
7th Aug 2026 (Fri) 0.3838 0.3844 0.3838 0.3841 23,461
6th Aug 2026 (Thu) 0.3855 0.3866 0.3855 0.3866 100,002
5th Aug 2026 (Wed) 0.3865 0.3865 0.3849 0.3858 235
4th Aug 2026 (Tue) 0.3931 0.3931 0.3894 0.3897 562,658
3rd Aug 2026 (Mon) 0.3995 0.3995 0.3979 0.3979 309,499
31st Jul 2026 (Fri) 0.4032 0.4075 0.3995 0.4075 18,667
30th Jul 2026 (Thu) 0.4197 0.4197 0.4076 0.4076 5,374
29th Jul 2026 (Wed) 0.4126 0.4199 0.4117 0.4199 1,298
FTSE 100 Latest
Value10,707.16
Change22.28