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
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
29th May 2025 (Thu) 3,930.25 3,931.75 3,930.25 3,931.75 2,158
28th May 2025 (Wed) 3,940.00 3,940.00 3,940.00 3,930.25 230
27th May 2025 (Tue) 3,887.00 3,960.50 3,887.00 3,960.50 911
26th May 2025 (Mon) 3,887.00 3,887.00 3,887.00 3,887.00 0
23rd May 2025 (Fri) 3,919.50 3,919.50 3,874.00 3,887.00 557
22nd May 2025 (Thu) 3,965.00 3,965.00 3,941.00 3,941.00 0
21st May 2025 (Wed) 3,951.00 3,951.00 3,951.00 3,965.00 2,280
20th May 2025 (Tue) 3,960.50 3,965.50 3,960.50 3,965.50 315
19th May 2025 (Mon) 3,926.00 3,926.00 3,926.00 3,928.50 336
16th May 2025 (Fri) 3,915.50 3,915.50 3,912.50 3,918.50 211
15th May 2025 (Thu) 3,888.25 3,906.75 3,888.25 3,906.75 1,210
14th May 2025 (Wed) 3,883.00 3,893.50 3,883.00 3,888.25 10,591
13th May 2025 (Tue) 3,890.00 3,893.00 3,890.00 3,896.25 521
12th May 2025 (Mon) 3,836.75 3,878.75 3,836.75 3,878.75 0
9th May 2025 (Fri) 3,826.00 3,826.00 3,826.00 3,836.75 25
8th May 2025 (Thu) 3,799.00 3,811.50 3,799.00 3,811.50 133
7th May 2025 (Wed) 3,789.75 3,789.75 3,773.75 3,773.75 2,280
6th May 2025 (Tue) 3,684.00 3,789.75 3,684.00 3,789.75 0
5th May 2025 (Mon) 3,684.00 3,684.00 3,684.00 3,684.00 0
2nd May 2025 (Fri) 3,741.25 3,783.50 3,741.25 3,783.50 0
FTSE 100 Latest
Value8,754.62
Change-30.71