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!

X Trade Brokers (0RGR) Share Price History

Time period:
to
Date Open High Low Close Volume
28th Sep 2026 (Mon) 154.7942 154.7942 154.7942 154.7942 0
25th Sep 2026 (Fri) 159.77363 159.77363 159.77363 159.77363 2
24th Sep 2026 (Thu) 157.64837 157.64837 157.64837 157.64837 2
23rd Sep 2026 (Wed) 172.3634 172.3634 172.3634 172.3634 0
22nd Sep 2026 (Tue) 172.3634 172.3634 172.3634 172.3634 0
21st Sep 2026 (Mon) 172.3634 172.3634 172.3634 172.3634 0
18th Sep 2026 (Fri) 172.3634 172.3634 172.3634 172.3634 0
17th Sep 2026 (Thu) 172.3634 172.3634 172.3634 172.3634 0
16th Sep 2026 (Wed) 172.3634 172.3634 172.3634 172.3634 0
15th Sep 2026 (Tue) 172.3634 172.3634 172.3634 172.3634 0
14th Sep 2026 (Mon) 172.3634 172.3634 172.3634 172.3634 0
11th Sep 2026 (Fri) 172.3634 172.3634 172.3634 172.3634 0
10th Sep 2026 (Thu) 172.3634 172.3634 172.3634 172.3634 0
9th Sep 2026 (Wed) 172.3634 172.3634 172.3634 172.3634 0
8th Sep 2026 (Tue) 172.3634 172.3634 172.3634 172.3634 0
7th Sep 2026 (Mon) 172.3634 172.3634 172.3634 172.3634 0
4th Sep 2026 (Fri) 172.3634 172.3634 172.3634 172.3634 0
3rd Sep 2026 (Thu) 172.3634 172.3634 172.3634 172.3634 0
2nd Sep 2026 (Wed) 172.3634 172.3634 172.3634 172.3634 0
1st Sep 2026 (Tue) 172.3634 172.3634 172.3634 172.3634 0
31st Aug 2026 (Mon) 172.3634 172.3634 172.3634 172.3634 0
28th Aug 2026 (Fri) 172.3634 172.3634 172.3634 172.3634 0
27th Aug 2026 (Thu) 172.3634 172.3634 172.3634 172.3634 0
26th Aug 2026 (Wed) 172.3634 172.3634 172.3634 172.3634 0
25th Aug 2026 (Tue) 172.3634 172.3634 172.3634 172.3634 3,948
24th Aug 2026 (Mon) 171.1015 171.1015 171.1015 171.1015 2,817
21st Aug 2026 (Fri) 153.8914 153.8914 153.8914 153.8914 0
20th Aug 2026 (Thu) 153.8914 153.8914 153.8914 153.8914 0
19th Aug 2026 (Wed) 153.8914 153.8914 153.8914 153.8914 0
18th Aug 2026 (Tue) 153.8914 153.8914 153.8914 153.8914 0
17th Aug 2026 (Mon) 153.8914 153.8914 153.8914 153.8914 0
14th Aug 2026 (Fri) 153.8914 153.8914 153.8914 153.8914 0
13th Aug 2026 (Thu) 153.8914 153.8914 153.8914 153.8914 0
12th Aug 2026 (Wed) 153.8914 153.8914 153.8914 153.8914 0
11th Aug 2026 (Tue) 153.8914 153.8914 153.8914 153.8914 0
10th Aug 2026 (Mon) 153.8914 153.8914 153.8914 153.8914 0
7th Aug 2026 (Fri) 153.8914 153.8914 153.8914 153.8914 0
6th Aug 2026 (Thu) 153.8914 153.8914 153.8914 153.8914 0
5th Aug 2026 (Wed) 153.8914 153.8914 153.8914 153.8914 0
4th Aug 2026 (Tue) 123.94 123.94 123.94 123.94 0
3rd Aug 2026 (Mon) 123.94 123.94 123.94 123.94 0
31st Jul 2026 (Fri) 123.94 123.94 123.94 123.94 0
30th Jul 2026 (Thu) 123.94 123.94 123.94 123.94 0
29th Jul 2026 (Wed) 123.94 123.94 123.94 123.94 0
FTSE 100 Latest
Value10,636.71
Change-48.17