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 Fintech Innov (XFSN) Share Price History

Time period:
to
Date Open High Low Close Volume
3rd Apr 2026 (Fri) 32.2375 32.2375 32.2375 32.2375 0
2nd Apr 2026 (Thu) 31.73 32.28 31.73 32.2375 5
1st Apr 2026 (Wed) 32.355 32.355 32.355 32.1475 4
31st Mar 2026 (Tue) 31.75 31.75 31.75 31.83 9
30th Mar 2026 (Mon) 31.395 31.435 31.395 31.705 9
27th Mar 2026 (Fri) 31.43 31.43 31.43 31.365 616
26th Mar 2026 (Thu) 32.32 32.32 31.925 31.925 0
25th Mar 2026 (Wed) 32.645 33.005 32.035 32.32 7
24th Mar 2026 (Tue) 32.415 32.415 32.1725 32.1725 0
23rd Mar 2026 (Mon) 31.86 31.86 31.86 32.415 35
20th Mar 2026 (Fri) 32.475 32.475 32.4675 32.4675 0
19th Mar 2026 (Thu) 33.1825 33.1825 32.475 32.475 0
18th Mar 2026 (Wed) 33.98 33.98 33.98 33.1825 1
17th Mar 2026 (Tue) 33.79 33.79 33.79 33.695 1
16th Mar 2026 (Mon) 33.335 33.54 33.335 33.54 1
13th Mar 2026 (Fri) 33.085 33.335 33.085 33.335 0
12th Mar 2026 (Thu) 33.45 33.45 33.45 33.085 3
11th Mar 2026 (Wed) 33.7425 33.7425 33.30 33.30 0
10th Mar 2026 (Tue) 33.79 33.84 33.79 33.7425 1,209
9th Mar 2026 (Mon) 33.58 33.695 33.58 33.5375 10
6th Mar 2026 (Fri) 34.105 34.105 33.595 33.615 10
5th Mar 2026 (Thu) 33.95 33.95 33.95 33.8025 3
4th Mar 2026 (Wed) 33.77 33.77 33.77 33.77 136
3rd Mar 2026 (Tue) 33.095 33.095 32.82 33.14 6
2nd Mar 2026 (Mon) 33.33 33.60 33.11 33.45 15
27th Feb 2026 (Fri) 33.395 33.395 33.395 33.3675 101
26th Feb 2026 (Thu) 33.405 33.535 33.38 33.465 6
25th Feb 2026 (Wed) 33.105 33.105 33.105 33.19 3
24th Feb 2026 (Tue) 32.825 32.825 32.825 32.795 1
23rd Feb 2026 (Mon) 33.715 33.715 33.54 32.8775 42
20th Feb 2026 (Fri) 34.53 34.54 34.53 33.76 3
19th Feb 2026 (Thu) 34.225 34.225 33.82 33.615 32
18th Feb 2026 (Wed) 33.705 33.705 33.705 33.7525 3
17th Feb 2026 (Tue) 33.005 33.005 33.005 33.3325 11
16th Feb 2026 (Mon) 33.0275 33.165 33.0275 33.165 1
13th Feb 2026 (Fri) 32.93 33.0275 32.93 33.0275 0
12th Feb 2026 (Thu) 33.955 33.955 32.93 32.93 0
11th Feb 2026 (Wed) 34.6225 34.6225 33.955 33.955 215
10th Feb 2026 (Tue) 34.3725 34.6225 34.3725 34.6225 24
9th Feb 2026 (Mon) 34.13 34.47 34.13 34.3725 139
6th Feb 2026 (Fri) 33.9275 34.0175 33.9275 34.0175 1
FTSE 100 Latest
Value10,436.29
Change71.50