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!

Xindia Sw $ (XCS5) Share Price History

Time period:
to
Date Open High Low Close Volume
22nd Oct 2025 (Wed) 21.46 21.62 21.46 21.475 3,398
21st Oct 2025 (Tue) 21.12 21.195 21.105 21.115 11,808
20th Oct 2025 (Mon) 21.13 21.205 21.09 21.2225 16,318
17th Oct 2025 (Fri) 21.02 21.02 21.02 21.0825 1,372
16th Oct 2025 (Thu) 20.935 20.99 20.935 21.01 12,425
15th Oct 2025 (Wed) 20.68 20.755 20.68 20.755 8,081
14th Oct 2025 (Tue) 20.34 20.365 20.335 20.3975 22,709
13th Oct 2025 (Mon) 20.43 20.54 20.43 20.53 10,205
10th Oct 2025 (Fri) 20.59 20.645 20.445 20.445 49,443
9th Oct 2025 (Thu) 20.445 20.445 20.36 20.36 58,313
8th Oct 2025 (Wed) 20.33 20.405 20.32 20.3275 24,001
7th Oct 2025 (Tue) 20.46 20.465 20.46 20.465 20,970
6th Oct 2025 (Mon) 20.41 20.41 20.345 20.365 27,141
3rd Oct 2025 (Fri) 20.225 20.28 20.22 20.2675 16,455
2nd Oct 2025 (Thu) 20.28 20.28 20.28 20.1475 261
1st Oct 2025 (Wed) 20.255 20.30 20.255 20.3025 908
30th Sep 2025 (Tue) 20.075 20.08 20.075 20.085 8,327
29th Sep 2025 (Mon) 20.13 20.17 20.075 20.165 3,813
26th Sep 2025 (Fri) 20.14 20.14 20.14 20.1675 1,448
25th Sep 2025 (Thu) 20.47 20.47 20.34 20.3275 983
24th Sep 2025 (Wed) 20.525 20.525 20.48 20.4625 2,268
23rd Sep 2025 (Tue) 20.625 20.625 20.625 20.615 29,278
22nd Sep 2025 (Mon) 20.95 20.95 20.79 20.805 1,129
19th Sep 2025 (Fri) 20.88 20.88 20.88 20.9625 1,037
18th Sep 2025 (Thu) 20.985 20.985 20.985 20.915 6,300
17th Sep 2025 (Wed) 20.8675 21.06 20.8675 21.06 0
16th Sep 2025 (Tue) 20.835 20.89 20.805 20.8675 14,781
15th Sep 2025 (Mon) 20.70 20.725 20.70 20.715 10,677
12th Sep 2025 (Fri) 20.68 20.685 20.655 20.655 1,461
11th Sep 2025 (Thu) 20.61 20.61 20.54 20.6475 4,773
10th Sep 2025 (Wed) 20.565 20.635 20.565 20.64 22,100
9th Sep 2025 (Tue) 20.47 20.48 20.46 20.4675 2,527
8th Sep 2025 (Mon) 20.50 20.515 20.435 20.51 9,047
5th Sep 2025 (Fri) 20.34 20.35 20.34 20.35 0
4th Sep 2025 (Thu) 20.34 20.40 20.31 20.34 244,285
3rd Sep 2025 (Wed) 20.25 20.30 20.245 20.265 36,551
2nd Sep 2025 (Tue) 20.33 20.34 20.07 20.115 899
1st Sep 2025 (Mon) 20.145 20.265 20.10 20.2475 2,821
29th Aug 2025 (Fri) 20.13 20.13 19.96 19.99 2,800
28th Aug 2025 (Thu) 20.255 20.26 20.235 20.24 8,730
27th Aug 2025 (Wed) 20.225 20.24 20.175 20.2625 16,019
26th Aug 2025 (Tue) 20.385 20.385 20.355 20.275 6,688
25th Aug 2025 (Mon) 20.7375 20.7375 20.7375 20.7375 0
FTSE 100 Latest
Value9,515.00
Change88.01