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!

Xworld Quality (XDEQ) Share Price History

Time period:
to
Date Open High Low Close Volume
14th Mar 2025 (Fri) 5,297.00 5,373.00 5,297.00 5,358.00 15,989
13th Mar 2025 (Thu) 5,310.00 5,343.00 5,294.00 5,289.50 15,102
12th Mar 2025 (Wed) 5,365.00 5,378.00 5,310.00 5,341.50 31,234
11th Mar 2025 (Tue) 5,425.00 5,425.00 5,335.00 5,337.50 19,012
10th Mar 2025 (Mon) 5,496.00 5,498.00 5,444.00 5,454.00 24,702
7th Mar 2025 (Fri) 5,498.00 5,506.00 5,469.00 5,459.00 14,727
6th Mar 2025 (Thu) 5,533.00 5,551.00 5,524.00 5,552.50 5,850
5th Mar 2025 (Wed) 5,587.00 5,589.00 5,539.00 5,527.00 35,845
4th Mar 2025 (Tue) 5,643.00 5,644.00 5,566.00 5,561.00 14,433
3rd Mar 2025 (Mon) 5,757.00 5,757.00 5,699.00 5,705.00 20,379
28th Feb 2025 (Fri) 5,685.00 5,699.00 5,680.00 5,687.00 13,598
27th Feb 2025 (Thu) 5,742.00 5,753.00 5,725.00 5,736.00 9,609
26th Feb 2025 (Wed) 5,752.00 5,759.00 5,737.00 5,752.00 27,979
25th Feb 2025 (Tue) 5,755.00 5,762.00 5,698.00 5,712.00 98,127
24th Feb 2025 (Mon) 5,776.00 5,790.00 5,751.00 5,770.00 53,405
21st Feb 2025 (Fri) 5,815.00 5,832.00 5,799.00 5,801.00 10,159
20th Feb 2025 (Thu) 5,832.00 5,840.00 5,802.00 5,813.00 1,486,111
19th Feb 2025 (Wed) 5,834.00 5,844.00 5,833.00 5,843.00 18,094
18th Feb 2025 (Tue) 5,834.00 5,837.00 5,820.00 5,825.50 13,751
17th Feb 2025 (Mon) 5,841.00 5,849.00 5,838.00 5,834.50 7,173
14th Feb 2025 (Fri) 5,855.00 5,855.00 5,829.00 5,830.00 9,286
13th Feb 2025 (Thu) 5,833.00 5,859.00 5,833.00 5,850.50 10,689
12th Feb 2025 (Wed) 5,855.00 5,862.00 5,823.00 5,833.00 43,449
11th Feb 2025 (Tue) 5,882.00 5,882.00 5,851.00 5,864.50 6,681
10th Feb 2025 (Mon) 5,847.00 5,876.00 5,841.00 5,868.50 14,768
7th Feb 2025 (Fri) 5,865.00 5,867.00 5,836.00 5,843.00 12,343
6th Feb 2025 (Thu) 5,843.00 5,884.00 5,843.00 5,865.00 16,530
5th Feb 2025 (Wed) 5,773.00 5,787.00 5,756.00 5,786.00 12,671
4th Feb 2025 (Tue) 5,792.00 5,802.00 5,783.00 5,800.00 92,877
3rd Feb 2025 (Mon) 5,776.00 5,803.00 5,770.00 5,796.50 38,304
31st Jan 2025 (Fri) 5,899.00 5,906.00 5,897.00 5,886.50 6,258
30th Jan 2025 (Thu) 5,846.00 5,862.00 5,836.00 5,847.00 26,168
29th Jan 2025 (Wed) 5,842.00 5,853.00 5,829.00 5,828.50 7,166
28th Jan 2025 (Tue) 5,804.00 5,829.00 5,798.00 5,812.50 24,179
27th Jan 2025 (Mon) 5,750.00 5,778.00 5,712.00 5,760.50 28,216
24th Jan 2025 (Fri) 5,857.00 5,869.00 5,834.00 5,833.50 14,884
23rd Jan 2025 (Thu) 5,878.00 5,878.00 5,866.00 5,873.00 17,807
22nd Jan 2025 (Wed) 5,858.00 5,885.00 5,844.00 5,885.00 16,405
21st Jan 2025 (Tue) 5,831.00 5,846.00 5,824.00 5,822.50 39,833
20th Jan 2025 (Mon) 5,847.00 5,853.00 5,819.00 5,827.00 24,047
17th Jan 2025 (Fri) 5,826.00 5,863.00 5,826.00 5,865.00 10,767
16th Jan 2025 (Thu) 5,823.00 5,828.00 5,799.00 5,811.50 60,257
15th Jan 2025 (Wed) 5,704.00 5,779.00 5,704.00 5,779.00 52,116
FTSE 100 Latest
Value8,632.33
Change89.77