Close
Company Search
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!

X Jpm Em Loc 1d (XEML) Share Price History

Time period:
to
Date Open High Low Close Volume
3rd Apr 2026 (Fri) 31.1525 31.1525 31.1525 31.1525 0
2nd Apr 2026 (Thu) 30.97 31.1525 30.97 31.1525 0
1st Apr 2026 (Wed) 31.255 31.255 30.97 30.97 290
31st Mar 2026 (Tue) 30.77 30.77 30.77 30.8825 14
30th Mar 2026 (Mon) 30.88 30.88 30.72 30.72 14
27th Mar 2026 (Fri) 30.80 31.005 30.80 30.88 725
26th Mar 2026 (Thu) 30.86 31.11 30.86 31.11 421
25th Mar 2026 (Wed) 31.31 31.32 31.31 31.20 3,861
24th Mar 2026 (Tue) 31.40 31.40 31.135 31.135 0
23rd Mar 2026 (Mon) 31.40 31.40 31.40 31.40 54
20th Mar 2026 (Fri) 31.2225 31.2225 31.1375 31.1375 0
19th Mar 2026 (Thu) 31.155 31.155 31.10 31.2225 7,678
18th Mar 2026 (Wed) 31.52 31.605 31.52 31.4325 582
17th Mar 2026 (Tue) 31.31 31.31 31.295 31.35 2,201
16th Mar 2026 (Mon) 31.27 31.27 31.21 31.21 0
13th Mar 2026 (Fri) 31.67 31.67 31.67 31.27 969
12th Mar 2026 (Thu) 31.89 31.89 31.5775 31.5775 28
11th Mar 2026 (Wed) 31.89 31.89 31.89 31.89 83
10th Mar 2026 (Tue) 31.53 31.89 31.53 31.89 0
9th Mar 2026 (Mon) 31.165 31.53 31.165 31.53 4,416
6th Mar 2026 (Fri) 31.765 31.765 31.765 31.7025 447
5th Mar 2026 (Thu) 31.975 31.975 31.74 31.74 0
4th Mar 2026 (Wed) 32.11 32.115 32.11 31.975 253
3rd Mar 2026 (Tue) 32.465 32.465 31.94 31.94 0
2nd Mar 2026 (Mon) 32.465 32.465 32.465 32.465 50
27th Feb 2026 (Fri) 32.6425 32.6925 32.6425 32.6925 0
26th Feb 2026 (Thu) 32.775 32.775 32.6425 32.6425 0
25th Feb 2026 (Wed) 32.775 32.775 32.775 32.775 37
24th Feb 2026 (Tue) 32.625 32.625 32.61 32.61 0
23rd Feb 2026 (Mon) 32.54 32.625 32.54 32.625 0
20th Feb 2026 (Fri) 32.585 32.585 32.54 32.54 0
19th Feb 2026 (Thu) 32.585 32.585 32.585 32.585 52
18th Feb 2026 (Wed) 33.30 33.30 32.5775 32.5775 0
17th Feb 2026 (Tue) 33.435 33.435 33.435 33.30 598
16th Feb 2026 (Mon) 33.485 33.485 33.3625 33.3625 0
13th Feb 2026 (Fri) 33.415 33.485 33.415 33.485 268
12th Feb 2026 (Thu) 33.36 33.36 33.32 33.32 10
11th Feb 2026 (Wed) 33.36 33.36 33.36 33.36 109
10th Feb 2026 (Tue) 33.325 33.325 33.2725 33.2725 0
9th Feb 2026 (Mon) 33.325 33.325 33.325 33.325 112
6th Feb 2026 (Fri) 32.99 33.0525 32.99 33.0525 0
5th Feb 2026 (Thu) 33.065 33.065 32.99 32.99 0
FTSE 100 Latest
Value10,436.29
Change71.50