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
8th Dec 2025 (Mon) 2,142.00 2,142.50 2,142.00 2,145.75 9,514
5th Dec 2025 (Fri) 2,138.00 2,138.50 2,138.00 2,145.75 2,395
4th Dec 2025 (Thu) 2,133.50 2,133.50 2,133.50 2,145.50 2,907
3rd Dec 2025 (Wed) 2,156.00 2,176.50 2,145.50 2,148.50 2,545
2nd Dec 2025 (Tue) 2,144.50 2,144.50 2,128.00 2,128.00 7,024
1st Dec 2025 (Mon) 2,160.00 2,165.50 2,151.50 2,157.50 2,067
28th Nov 2025 (Fri) 2,127.50 2,142.50 2,120.00 2,141.50 8,113
27th Nov 2025 (Thu) 2,118.00 2,118.00 2,118.00 2,114.50 2,133
26th Nov 2025 (Wed) 2,116.50 2,120.00 2,116.50 2,118.25 5,016
25th Nov 2025 (Tue) 2,121.50 2,121.50 2,094.00 2,107.50 9,143
24th Nov 2025 (Mon) 2,067.00 2,085.00 2,067.00 2,085.00 7,450
21st Nov 2025 (Fri) 2,059.50 2,073.50 2,059.50 2,073.50 127,350
20th Nov 2025 (Thu) 2,067.50 2,085.50 2,066.00 2,069.50 6,009
19th Nov 2025 (Wed) 2,079.50 2,083.00 2,076.00 2,076.00 2,298
18th Nov 2025 (Tue) 2,056.50 2,076.50 2,055.00 2,069.00 11,326
17th Nov 2025 (Mon) 2,079.50 2,079.50 2,066.00 2,072.50 19,294
14th Nov 2025 (Fri) 2,127.00 2,127.00 2,057.00 2,086.00 9,119
13th Nov 2025 (Thu) 2,148.00 2,156.00 2,137.50 2,142.00 12,295
12th Nov 2025 (Wed) 2,128.00 2,135.50 2,128.00 2,135.50 3,021
11th Nov 2025 (Tue) 2,106.00 2,109.50 2,087.00 2,092.00 10,842
10th Nov 2025 (Mon) 2,076.50 2,086.00 2,076.50 2,084.50 20,625
7th Nov 2025 (Fri) 2,033.50 2,044.50 2,032.00 2,044.50 1,816
6th Nov 2025 (Thu) 2,037.00 2,037.00 2,025.00 2,025.00 567
5th Nov 2025 (Wed) 2,019.50 2,028.00 2,019.50 2,026.50 3,046
4th Nov 2025 (Tue) 2,035.50 2,035.50 2,006.50 2,022.00 14,230
3rd Nov 2025 (Mon) 2,051.00 2,051.00 2,042.50 2,036.50 3,744
31st Oct 2025 (Fri) 2,048.50 2,049.50 2,029.50 2,030.25 7,152
30th Oct 2025 (Thu) 2,046.50 2,046.50 2,018.50 2,035.00 3,197
29th Oct 2025 (Wed) 2,041.00 2,052.50 2,039.00 2,036.50 3,452
28th Oct 2025 (Tue) 2,005.50 2,030.50 1,980.00 2,018.50 23,875
27th Oct 2025 (Mon) 2,072.00 2,073.00 2,033.50 2,031.00 11,962
24th Oct 2025 (Fri) 2,084.00 2,102.00 2,063.50 2,102.00 9,525
23rd Oct 2025 (Thu) 2,099.00 2,111.00 2,092.00 2,111.50 7,304
22nd Oct 2025 (Wed) 2,116.50 2,116.50 2,033.50 2,054.00 92,144
21st Oct 2025 (Tue) 2,212.00 2,240.50 2,099.50 2,101.50 16,224
20th Oct 2025 (Mon) 2,159.00 2,218.50 2,159.00 2,214.00 26,516
17th Oct 2025 (Fri) 2,248.00 2,248.00 2,152.50 2,164.00 20,650
16th Oct 2025 (Thu) 2,155.00 2,176.00 2,155.00 2,176.75 11,874
15th Oct 2025 (Wed) 2,139.50 2,147.00 2,127.00 2,141.00 7,293
14th Oct 2025 (Tue) 2,095.50 2,124.00 2,094.50 2,109.00 4,607
13th Oct 2025 (Mon) 2,074.00 2,107.00 2,074.00 2,086.50 5,593
10th Oct 2025 (Fri) 2,023.00 2,045.50 2,021.00 2,059.50 20,004
9th Oct 2025 (Thu) 2,061.00 2,061.00 2,028.50 2,047.00 12,801
8th Oct 2025 (Wed) 2,054.50 2,064.50 2,054.50 2,062.25 9,033
FTSE 100 Latest
Value9,664.84
Change-2.17