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 Acasia Ej Esg (XAXJ) Share Price History

Time period:
to
Date Open High Low Close Volume
1st Jul 2025 (Tue) 4,015.00 4,030.00 4,015.00 4,031.50 2,870
30th Jun 2025 (Mon) 4,015.00 4,020.00 4,007.00 4,018.00 4,318
27th Jun 2025 (Fri) 4,024.00 4,037.00 4,024.00 4,037.00 5,081
26th Jun 2025 (Thu) 4,042.00 4,045.00 4,032.00 4,032.00 16,811
25th Jun 2025 (Wed) 4,052.00 4,062.50 4,052.00 4,062.50 210
24th Jun 2025 (Tue) 4,033.00 4,056.00 4,033.00 4,052.00 1,231
23rd Jun 2025 (Mon) 4,009.00 4,009.00 4,009.00 3,984.50 384
20th Jun 2025 (Fri) 3,972.00 3,979.00 3,972.00 3,965.50 358
19th Jun 2025 (Thu) 3,989.00 3,989.00 3,932.50 3,932.50 0
18th Jun 2025 (Wed) 3,998.00 4,001.00 3,989.00 3,989.00 1,574
17th Jun 2025 (Tue) 4,030.50 4,030.50 4,014.50 4,014.50 0
16th Jun 2025 (Mon) 3,983.50 4,030.50 3,983.50 4,030.50 621
13th Jun 2025 (Fri) 4,028.50 4,028.50 3,983.50 3,983.50 63
12th Jun 2025 (Thu) 4,027.00 4,030.00 4,023.00 4,028.50 7,577
11th Jun 2025 (Wed) 4,059.00 4,059.00 4,058.00 4,059.00 841
10th Jun 2025 (Tue) 4,039.00 4,041.00 4,038.00 4,037.50 2,682
9th Jun 2025 (Mon) 3,979.00 4,036.50 3,979.00 4,036.50 123
6th Jun 2025 (Fri) 3,976.50 3,979.00 3,976.50 3,979.00 0
5th Jun 2025 (Thu) 3,940.50 3,976.50 3,940.50 3,976.50 1,085
4th Jun 2025 (Wed) 3,929.00 3,940.00 3,929.00 3,940.50 2,357
3rd Jun 2025 (Tue) 3,872.00 3,895.00 3,872.00 3,895.00 971
2nd Jun 2025 (Mon) 3,867.00 3,867.00 3,867.00 3,872.00 188
30th May 2025 (Fri) 3,913.00 3,913.00 3,871.00 3,871.00 0
29th May 2025 (Thu) 3,895.50 3,913.00 3,895.50 3,913.00 105
28th May 2025 (Wed) 3,907.50 3,907.50 3,895.50 3,895.50 0
27th May 2025 (Tue) 3,913.00 3,913.00 3,907.50 3,907.50 26
26th May 2025 (Mon) 3,913.00 3,913.00 3,913.00 3,913.00 0
23rd May 2025 (Fri) 3,932.00 3,932.00 3,892.00 3,913.00 2,310
22nd May 2025 (Thu) 3,975.50 3,975.50 3,930.00 3,930.00 0
21st May 2025 (Wed) 3,982.00 3,982.00 3,982.00 3,975.50 188
20th May 2025 (Tue) 3,963.50 3,970.00 3,963.50 3,970.00 0
19th May 2025 (Mon) 3,995.50 3,995.50 3,963.50 3,963.50 0
16th May 2025 (Fri) 3,998.00 3,998.00 3,998.00 3,995.50 260
15th May 2025 (Thu) 4,027.00 4,027.00 3,994.50 3,994.50 136
14th May 2025 (Wed) 4,002.00 4,028.00 4,002.00 4,027.00 750
13th May 2025 (Tue) 3,969.00 3,969.00 3,969.00 3,992.50 230
12th May 2025 (Mon) 4,040.00 4,040.00 4,028.00 4,011.00 3,289
9th May 2025 (Fri) 3,867.00 3,884.00 3,867.00 3,884.00 0
8th May 2025 (Thu) 3,890.00 3,890.00 3,890.00 3,867.00 191
7th May 2025 (Wed) 3,924.50 3,924.50 3,864.50 3,864.50 243
6th May 2025 (Tue) 3,892.00 3,892.00 3,892.00 3,924.50 463
5th May 2025 (Mon) 3,948.3611 3,948.3611 3,948.3611 3,948.3611 0
2nd May 2025 (Fri) 3,794.50 3,886.00 3,794.50 3,886.00 330
FTSE 100 Latest
Value8,795.25
Change9.92