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!

Xtr Gold} H Etc (XGLS) Share Price History

Time period:
to
Date Open High Low Close Volume
6th Feb 2026 (Fri) 2,452.00 2,498.00 2,452.00 2,505.00 14,495
5th Feb 2026 (Thu) 2,498.50 2,498.50 2,435.00 2,460.50 42,753
4th Feb 2026 (Wed) 2,587.00 2,587.00 2,531.00 2,498.75 12,562
3rd Feb 2026 (Tue) 2,486.50 2,523.00 2,482.50 2,523.50 27,501
2nd Feb 2026 (Mon) 2,324.50 2,433.00 2,324.50 2,370.00 89,117
30th Jan 2026 (Fri) 2,631.00 2,631.00 2,502.00 2,537.50 65,425
29th Jan 2026 (Thu) 2,800.00 2,813.00 2,597.00 2,694.00 77,627
28th Jan 2026 (Wed) 2,694.00 2,694.00 2,671.00 2,680.00 13,265
27th Jan 2026 (Tue) 2,591.00 2,591.00 2,578.00 2,584.00 15,191
26th Jan 2026 (Mon) 2,590.00 2,590.00 2,572.00 2,577.00 18,785
23rd Jan 2026 (Fri) 2,503.00 2,532.00 2,503.00 2,532.00 17,982
22nd Jan 2026 (Thu) 2,456.00 2,479.00 2,450.00 2,479.00 97,484
21st Jan 2026 (Wed) 2,468.00 2,474.50 2,463.50 2,463.50 159,376
20th Jan 2026 (Tue) 2,399.00 2,412.00 2,397.50 2,411.00 118,671
19th Jan 2026 (Mon) 2,372.50 2,377.00 2,371.00 2,375.00 42,255
16th Jan 2026 (Fri) 2,342.00 2,347.50 2,313.50 2,334.50 13,778
15th Jan 2026 (Thu) 2,340.50 2,351.00 2,340.00 2,345.50 12,552
14th Jan 2026 (Wed) 2,357.00 2,358.50 2,349.00 2,349.00 26,224
13th Jan 2026 (Tue) 2,329.50 2,341.50 2,329.50 2,341.00 10,709
12th Jan 2026 (Mon) 2,333.50 2,351.00 2,330.50 2,350.50 56,263
9th Jan 2026 (Fri) 2,282.00 2,291.50 2,281.50 2,290.00 10,266
8th Jan 2026 (Thu) 2,251.00 2,269.50 2,251.00 2,269.50 9,872
7th Jan 2026 (Wed) 2,270.00 2,274.00 2,260.50 2,270.00 12,737
6th Jan 2026 (Tue) 2,275.00 2,281.00 2,263.00 2,281.00 7,660
5th Jan 2026 (Mon) 2,248.50 2,262.00 2,245.00 2,250.50 294,534
2nd Jan 2026 (Fri) 2,237.00 2,237.00 2,211.00 2,198.75 4,036
1st Jan 2026 (Thu) 2,191.25 2,191.25 2,191.25 2,191.25 0
31st Dec 2025 (Wed) 2,204.00 2,204.00 2,191.00 2,191.25 11,798
30th Dec 2025 (Tue) 2,225.00 2,231.50 2,218.00 2,220.50 9,135
29th Dec 2025 (Mon) 2,278.00 2,298.00 2,179.50 2,204.50 29,459
26th Dec 2025 (Fri) 2,285.50 2,285.50 2,285.50 2,285.50 0
25th Dec 2025 (Thu) 2,285.50 2,285.50 2,285.50 2,285.50 0
24th Dec 2025 (Wed) 2,269.50 2,285.50 2,269.50 2,285.50 12,062
23rd Dec 2025 (Tue) 2,282.00 2,283.50 2,261.00 2,269.50 19,595
22nd Dec 2025 (Mon) 2,243.50 2,247.00 2,243.50 2,258.00 13,049
19th Dec 2025 (Fri) 2,199.00 2,228.50 2,199.00 2,211.50 14,372
18th Dec 2025 (Thu) 2,203.00 2,221.00 2,203.00 2,221.00 12,797
17th Dec 2025 (Wed) 2,196.50 2,196.50 2,193.00 2,201.50 7,924
16th Dec 2025 (Tue) 2,176.50 2,202.50 2,176.50 2,191.50 4,956
15th Dec 2025 (Mon) 2,208.50 2,212.50 2,183.50 2,183.50 2,694
12th Dec 2025 (Fri) 2,182.50 2,215.00 2,177.00 2,177.00 33,674
11th Dec 2025 (Thu) 2,146.50 2,146.50 2,146.50 2,166.00 3,675
10th Dec 2025 (Wed) 2,137.00 2,137.00 2,133.00 2,137.50 1,841
9th Dec 2025 (Tue) 2,145.00 2,145.00 2,145.00 2,143.75 1,540
8th Dec 2025 (Mon) 2,142.00 2,142.50 2,125.50 2,134.50 13,888
FTSE 100 Latest
Value10,369.75
Change60.53