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
20th May 2026 (Wed) 2,268.00 2,289.50 2,268.00 2,289.50 4,534
19th May 2026 (Tue) 2,267.00 2,271.50 2,264.50 2,271.50 1,048
18th May 2026 (Mon) 2,294.50 2,310.50 2,291.50 2,291.50 2,284
15th May 2026 (Fri) 2,311.00 2,312.50 2,286.50 2,293.50 12,749
14th May 2026 (Thu) 2,371.50 2,374.00 2,366.00 2,366.00 4,612
13th May 2026 (Wed) 2,374.50 2,374.50 2,360.00 2,369.00 7,595
12th May 2026 (Tue) 2,371.50 2,371.50 2,354.50 2,354.50 2,819
11th May 2026 (Mon) 2,362.50 2,396.00 2,350.50 2,390.25 5,964
8th May 2026 (Fri) 2,387.00 2,387.00 2,378.00 2,381.00 1,150
7th May 2026 (Thu) 2,395.00 2,396.50 2,390.00 2,396.00 9,951
6th May 2026 (Wed) 2,356.50 2,378.00 2,356.50 2,370.50 5,002
5th May 2026 (Tue) 2,298.50 2,314.50 2,298.50 2,312.00 7,682
4th May 2026 (Mon) 2,342.50 2,342.50 2,342.50 2,342.50 0
1st May 2026 (Fri) 2,320.50 2,349.50 2,307.00 2,342.50 6,929
30th Apr 2026 (Thu) 2,319.00 2,341.50 2,319.00 2,335.75 7,536
29th Apr 2026 (Wed) 2,317.50 2,317.50 2,288.50 2,296.00 10,169
28th Apr 2026 (Tue) 2,342.00 2,343.00 2,306.00 2,312.75 38,538
27th Apr 2026 (Mon) 2,378.00 2,378.00 2,361.50 2,366.00 9,259
24th Apr 2026 (Fri) 2,362.00 2,388.00 2,362.00 2,386.25 11,066
23rd Apr 2026 (Thu) 2,381.50 2,390.50 2,380.00 2,392.00 5,376
22nd Apr 2026 (Wed) 2,407.50 2,407.50 2,392.00 2,393.50 5,103
21st Apr 2026 (Tue) 2,416.00 2,418.00 2,400.00 2,397.00 6,519
20th Apr 2026 (Mon) 2,425.50 2,425.50 2,418.00 2,430.25 7,794
17th Apr 2026 (Fri) 2,418.50 2,466.50 2,418.50 2,462.00 7,138
16th Apr 2026 (Thu) 2,440.50 2,440.50 2,429.50 2,427.25 4,194
15th Apr 2026 (Wed) 2,432.50 2,432.50 2,431.50 2,425.75 2,917
14th Apr 2026 (Tue) 2,424.00 2,425.00 2,409.50 2,428.25 19,848
13th Apr 2026 (Mon) 2,391.50 2,395.50 2,383.50 2,378.50 5,251
10th Apr 2026 (Fri) 2,403.50 2,417.50 2,403.50 2,415.25 10,054
9th Apr 2026 (Thu) 2,383.50 2,420.50 2,382.00 2,416.50 3,793
8th Apr 2026 (Wed) 2,433.50 2,434.50 2,396.50 2,403.00 10,319
7th Apr 2026 (Tue) 2,356.50 2,385.00 2,348.50 2,354.50 16,074
6th Apr 2026 (Mon) 2,364.00 2,364.00 2,364.00 2,364.00 0
3rd Apr 2026 (Fri) 2,364.00 2,364.00 2,364.00 2,364.00 0
2nd Apr 2026 (Thu) 2,328.00 2,364.50 2,320.50 2,364.00 19,999
1st Apr 2026 (Wed) 2,391.50 2,418.00 2,389.00 2,418.00 10,065
31st Mar 2026 (Tue) 2,304.50 2,335.50 2,304.50 2,334.25 10,303
30th Mar 2026 (Mon) 2,293.50 2,322.50 2,293.50 2,294.25 5,993
27th Mar 2026 (Fri) 2,250.00 2,290.50 2,238.00 2,292.00 14,177
26th Mar 2026 (Thu) 2,242.00 2,266.00 2,221.50 2,221.50 18,081
25th Mar 2026 (Wed) 2,310.00 2,311.50 2,293.00 2,306.25 38,481
24th Mar 2026 (Tue) 2,233.00 2,234.00 2,211.00 2,238.00 27,586
23rd Mar 2026 (Mon) 2,135.00 2,274.50 2,135.00 2,204.00 84,977
FTSE 100 Latest
Value10,443.47
Change11.13