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!

Xmsci Emu (XD5S) Share Price History

Time period:
to
Date Open High Low Close Volume
29th Jul 2025 (Tue) 3,983.00 3,983.00 3,983.00 3,971.75 271
28th Jul 2025 (Mon) 3,943.50 3,943.50 3,943.50 3,944.25 176
25th Jul 2025 (Fri) 3,956.50 3,965.00 3,956.50 3,965.75 141
24th Jul 2025 (Thu) 3,993.00 3,993.00 3,993.00 3,968.75 2,454
23rd Jul 2025 (Wed) 3,954.00 3,954.00 3,954.00 3,956.50 2,357
22nd Jul 2025 (Tue) 3,920.00 3,920.00 3,920.00 3,919.50 82
21st Jul 2025 (Mon) 3,948.75 3,948.75 3,947.00 3,947.00 0
18th Jul 2025 (Fri) 3,952.00 3,952.00 3,952.00 3,948.75 42
17th Jul 2025 (Thu) 3,951.00 3,951.00 3,951.00 3,956.25 618
16th Jul 2025 (Wed) 3,921.50 3,921.50 3,921.50 3,911.75 2,596
15th Jul 2025 (Tue) 3,941.50 3,941.50 3,941.50 3,942.00 2,043
14th Jul 2025 (Mon) 3,956.00 3,956.00 3,952.75 3,952.75 0
11th Jul 2025 (Fri) 3,996.50 3,996.50 3,956.00 3,956.00 0
10th Jul 2025 (Thu) 3,996.50 3,996.50 3,996.50 3,996.50 67
9th Jul 2025 (Wed) 3,962.50 3,995.50 3,962.50 3,995.50 108
8th Jul 2025 (Tue) 3,927.25 3,942.50 3,927.25 3,942.50 0
7th Jul 2025 (Mon) 3,898.75 3,927.25 3,898.75 3,927.25 0
4th Jul 2025 (Fri) 3,925.00 3,925.00 3,898.75 3,898.75 0
3rd Jul 2025 (Thu) 3,910.25 3,925.00 3,910.25 3,925.00 38
2nd Jul 2025 (Wed) 3,906.50 3,911.00 3,906.50 3,910.25 816
1st Jul 2025 (Tue) 3,907.75 3,907.75 3,891.25 3,891.25 308
30th Jun 2025 (Mon) 3,921.00 3,921.00 3,921.00 3,907.75 67
27th Jun 2025 (Fri) 3,856.00 3,911.50 3,856.00 3,911.50 0
26th Jun 2025 (Thu) 3,859.00 3,859.00 3,856.00 3,856.00 2,643
25th Jun 2025 (Wed) 3,885.75 3,885.75 3,856.75 3,856.75 0
24th Jun 2025 (Tue) 3,830.25 3,885.75 3,830.25 3,885.75 19
23rd Jun 2025 (Mon) 3,833.00 3,833.00 3,830.25 3,830.25 0
20th Jun 2025 (Fri) 3,847.50 3,847.50 3,847.50 3,833.00 150
19th Jun 2025 (Thu) 3,859.00 3,859.00 3,820.50 3,820.50 131
18th Jun 2025 (Wed) 3,872.00 3,872.00 3,859.00 3,859.00 0
17th Jun 2025 (Tue) 3,907.00 3,907.00 3,872.00 3,872.00 0
16th Jun 2025 (Mon) 3,888.00 3,888.00 3,888.00 3,907.00 2,375
13th Jun 2025 (Fri) 3,873.50 3,887.00 3,873.50 3,877.50 5,230
12th Jun 2025 (Thu) 3,945.00 3,945.00 3,923.50 3,923.50 1,865
11th Jun 2025 (Wed) 3,955.00 3,955.00 3,945.00 3,945.00 53
10th Jun 2025 (Tue) 3,957.50 3,957.50 3,957.50 3,955.00 55
9th Jun 2025 (Mon) 3,959.75 3,959.75 3,957.00 3,957.00 0
6th Jun 2025 (Fri) 3,953.00 3,959.75 3,953.00 3,959.75 0
5th Jun 2025 (Thu) 3,959.00 3,959.00 3,942.00 3,953.00 4,943
4th Jun 2025 (Wed) 3,924.25 3,943.25 3,924.25 3,943.25 0
3rd Jun 2025 (Tue) 3,918.00 3,924.25 3,918.00 3,924.25 51
2nd Jun 2025 (Mon) 3,924.75 3,924.75 3,918.00 3,918.00 0
30th May 2025 (Fri) 3,931.75 3,931.75 3,924.75 3,924.75 575
FTSE 100 Latest
Value9,127.81
Change-8.51