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
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
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
FTSE 100 Latest
Value10,124.60
Change79.91