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
28th Sep 2026 (Mon) 31.0175 31.0175 30.86 30.86 0
25th Sep 2026 (Fri) 31.055 31.055 31.0175 31.0175 0
24th Sep 2026 (Thu) 31.1875 31.1875 31.055 31.055 0
23rd Sep 2026 (Wed) 31.33 31.33 31.33 31.1875 191
22nd Sep 2026 (Tue) 31.38 31.465 31.38 31.465 0
21st Sep 2026 (Mon) 31.2975 31.38 31.2975 31.38 0
18th Sep 2026 (Fri) 31.31 31.31 31.2975 31.2975 0
17th Sep 2026 (Thu) 31.3525 31.3525 31.31 31.31 0
16th Sep 2026 (Wed) 31.345 31.3525 31.345 31.3525 0
15th Sep 2026 (Tue) 31.375 31.375 31.345 31.345 0
14th Sep 2026 (Mon) 31.7175 31.7175 31.375 31.375 0
11th Sep 2026 (Fri) 31.735 31.735 31.7175 31.7175 0
10th Sep 2026 (Thu) 31.735 31.735 31.735 31.735 177
9th Sep 2026 (Wed) 31.86 31.86 31.86 31.86 42
8th Sep 2026 (Tue) 31.72 31.72 31.72 31.8275 174
7th Sep 2026 (Mon) 31.725 31.725 31.725 31.725 161
4th Sep 2026 (Fri) 31.92 31.92 31.92 31.885 166
3rd Sep 2026 (Thu) 31.72 31.72 31.72 31.745 58
2nd Sep 2026 (Wed) 31.59 31.6325 31.59 31.6325 0
1st Sep 2026 (Tue) 31.59 31.59 31.59 31.59 1,924
31st Aug 2026 (Mon) 31.7075 31.7075 31.7075 31.7075 0
28th Aug 2026 (Fri) 31.84 31.84 31.7075 31.7075 0
27th Aug 2026 (Thu) 31.895 31.895 31.84 31.84 0
26th Aug 2026 (Wed) 31.9275 31.9275 31.895 31.895 0
25th Aug 2026 (Tue) 31.875 31.9275 31.875 31.9275 0
24th Aug 2026 (Mon) 31.8875 31.8875 31.875 31.875 0
21st Aug 2026 (Fri) 31.7975 31.8875 31.7975 31.8875 0
20th Aug 2026 (Thu) 31.765 31.7975 31.765 31.7975 0
19th Aug 2026 (Wed) 32.45 32.45 31.765 31.765 0
18th Aug 2026 (Tue) 32.45 32.45 32.45 32.45 340
17th Aug 2026 (Mon) 32.425 32.4375 32.425 32.4375 22
14th Aug 2026 (Fri) 32.3975 32.425 32.3975 32.425 0
13th Aug 2026 (Thu) 32.48 32.48 32.3975 32.3975 0
12th Aug 2026 (Wed) 32.48 32.48 32.48 32.48 78
11th Aug 2026 (Tue) 32.4125 32.4125 32.3725 32.3725 0
10th Aug 2026 (Mon) 32.705 32.705 32.585 32.4125 1,056
7th Aug 2026 (Fri) 32.435 32.57 32.435 32.57 713
6th Aug 2026 (Thu) 32.42 32.42 32.3675 32.3675 0
5th Aug 2026 (Wed) 32.42 32.42 32.42 32.42 55
4th Aug 2026 (Tue) 32.0825 32.2225 32.0825 32.2225 0
3rd Aug 2026 (Mon) 31.975 32.055 31.975 32.0825 12,757
31st Jul 2026 (Fri) 32.1425 32.1425 32.0325 32.0325 0
30th Jul 2026 (Thu) 32.235 32.235 32.235 32.1425 11
29th Jul 2026 (Wed) 31.81 31.81 31.81 31.81 126
FTSE 100 Latest
Value10,684.88
Change-10.37