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!

Xcsi 300 1c Sw (XCHA) Share Price History

Time period:
to
Date Open High Low Close Volume
7th Jul 2025 (Mon) 15.855 15.90 15.84 15.89 41,199
4th Jul 2025 (Fri) 16.005 16.035 15.925 15.965 776,627
3rd Jul 2025 (Thu) 15.905 15.96 15.905 15.9275 33,457
2nd Jul 2025 (Wed) 15.695 15.795 15.695 15.76 7,869
1st Jul 2025 (Tue) 15.79 15.795 15.765 15.775 23,612
30th Jun 2025 (Mon) 15.765 15.77 15.755 15.7575 80,591
27th Jun 2025 (Fri) 15.70 15.70 15.63 15.66 75,261
26th Jun 2025 (Thu) 15.845 15.86 15.795 15.835 2,853
25th Jun 2025 (Wed) 15.83 15.86 15.79 15.83 8,716
24th Jun 2025 (Tue) 15.535 15.635 15.535 15.61 2,612
23rd Jun 2025 (Mon) 15.32 15.405 15.32 15.36 2,827
20th Jun 2025 (Fri) 15.34 15.395 15.34 15.345 2,141
19th Jun 2025 (Thu) 15.32 15.32 15.24 15.2575 18,355
18th Jun 2025 (Wed) 15.405 15.475 15.355 15.3775 6,646
17th Jun 2025 (Tue) 15.385 15.43 15.385 15.41 7,107,623
16th Jun 2025 (Mon) 15.345 15.475 15.345 15.4625 5,290
13th Jun 2025 (Fri) 15.32 15.445 15.32 15.445 158,793
12th Jun 2025 (Thu) 15.445 15.525 15.435 15.495 3,465
11th Jun 2025 (Wed) 15.435 15.495 15.41 15.41 189,198
10th Jun 2025 (Tue) 15.325 15.395 15.32 15.32 28,744
9th Jun 2025 (Mon) 15.475 15.48 15.45 15.4825 119,068
6th Jun 2025 (Fri) 15.00 15.415 15.00 15.355 28,829
5th Jun 2025 (Thu) 15.45 15.51 15.39 15.51 7,594
4th Jun 2025 (Wed) 15.345 15.40 15.345 15.415 4,814
3rd Jun 2025 (Tue) 15.255 15.325 15.255 15.30 8,288
2nd Jun 2025 (Mon) 15.11 15.18 15.075 15.1425 2,658,764
30th May 2025 (Fri) 15.29 15.30 15.125 15.1575 240,221
29th May 2025 (Thu) 15.80 15.80 15.26 15.285 7,334
28th May 2025 (Wed) 15.115 15.245 15.115 15.2075 1,323
27th May 2025 (Tue) 15.265 15.265 15.16 15.1825 30,269
26th May 2025 (Mon) 15.47 15.47 15.47 15.47 0
23rd May 2025 (Fri) 15.455 15.47 15.40 15.47 17,702
22nd May 2025 (Thu) 15.515 15.525 15.45 15.4725 28,844
21st May 2025 (Wed) 15.54 15.55 15.48 15.5075 8,923
20th May 2025 (Tue) 15.345 15.45 15.345 15.415 41,153
19th May 2025 (Mon) 15.32 15.34 15.275 15.3425 60,663
16th May 2025 (Fri) 15.08 15.44 15.08 15.35 21,919
15th May 2025 (Thu) 15.51 15.51 15.395 15.415 58,645
14th May 2025 (Wed) 15.53 15.655 15.53 15.635 4,026
13th May 2025 (Tue) 15.40 15.48 15.36 15.455 6,022
12th May 2025 (Mon) 15.56 15.58 15.465 15.4925 330,389
9th May 2025 (Fri) 15.125 15.19 15.095 15.175 101,143
8th May 2025 (Thu) 15.185 15.19 15.17 15.1425 201,361
FTSE 100 Latest
Value8,811.67
Change5.14