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!

Xmsci World Esg (XESW) Share Price History

Time period:
to
Date Open High Low Close Volume
11th Jul 2025 (Fri) 34.645 34.645 34.55 34.7625 1,917
10th Jul 2025 (Thu) 34.555 34.705 34.555 34.745 885
9th Jul 2025 (Wed) 34.375 34.495 34.375 34.5625 2,009
8th Jul 2025 (Tue) 34.40 34.475 34.40 34.4375 3,538
7th Jul 2025 (Mon) 34.43 34.475 34.41 34.2925 9,446
4th Jul 2025 (Fri) 34.32 34.375 34.32 34.36 2,461
3rd Jul 2025 (Thu) 34.285 34.30 34.28 34.4975 4,328
2nd Jul 2025 (Wed) 34.025 34.025 34.025 34.3075 1,451
1st Jul 2025 (Tue) 34.05 34.05 34.005 34.005 586
30th Jun 2025 (Mon) 34.12 34.155 34.05 34.05 3,029
27th Jun 2025 (Fri) 33.795 33.82 33.795 33.9875 2,532
26th Jun 2025 (Thu) 33.615 33.71 33.615 33.6125 782
25th Jun 2025 (Wed) 33.72 33.72 33.675 33.675 958
24th Jun 2025 (Tue) 33.64 33.64 33.59 33.6275 2,166
23rd Jun 2025 (Mon) 33.31 33.47 33.305 33.38 1,912
20th Jun 2025 (Fri) 33.44 33.56 33.44 33.3975 785
19th Jun 2025 (Thu) 33.435 33.45 33.315 33.315 15,292
18th Jun 2025 (Wed) 33.655 33.675 33.655 33.68 511
17th Jun 2025 (Tue) 33.48 33.55 33.48 33.6325 1,506
16th Jun 2025 (Mon) 33.66 33.66 33.66 33.6725 46,541
13th Jun 2025 (Fri) 33.40 33.435 33.40 33.4775 662
12th Jun 2025 (Thu) 33.575 33.705 33.575 33.77 7,640
11th Jun 2025 (Wed) 34.225 34.225 33.915 33.94 3,208
10th Jun 2025 (Tue) 33.78 33.81 33.78 33.8475 1,957
9th Jun 2025 (Mon) 33.535 33.535 33.535 33.565 894
6th Jun 2025 (Fri) 33.48 33.6375 33.48 33.6375 254
5th Jun 2025 (Thu) 33.50 33.50 33.375 33.48 3,763
4th Jun 2025 (Wed) 33.505 33.54 33.39 33.455 7,629
3rd Jun 2025 (Tue) 33.155 33.17 33.155 33.4475 2,040
2nd Jun 2025 (Mon) 33.005 33.025 32.99 33.0775 9,519
30th May 2025 (Fri) 33.36 33.36 33.32 33.325 1,814
29th May 2025 (Thu) 33.58 33.58 33.39 33.4175 3,027
28th May 2025 (Wed) 33.295 33.32 33.295 33.315 332
27th May 2025 (Tue) 33.035 33.275 33.035 33.275 3,386
26th May 2025 (Mon) 32.70035 32.70035 32.70035 32.70035 0
23rd May 2025 (Fri) 32.685 32.705 32.685 32.68 1,432
22nd May 2025 (Thu) 33.17 33.17 33.145 33.145 249
21st May 2025 (Wed) 33.395 33.47 33.355 33.47 900
20th May 2025 (Tue) 33.5775 33.6675 33.5775 33.6675 66
19th May 2025 (Mon) 33.255 33.27 33.255 33.5775 922
16th May 2025 (Fri) 33.57 33.635 33.57 33.65 372
15th May 2025 (Thu) 33.20 33.21 33.20 33.4375 1,568
14th May 2025 (Wed) 33.23 33.23 33.23 33.255 716
13th May 2025 (Tue) 33.045 33.28 33.01 33.21 19,830
FTSE 100 Latest
Value8,941.12
Change-34.54