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!

Xglobal Gov (XGSG) Share Price History

Time period:
to
Date Open High Low Close Volume
12th Dec 2025 (Fri) 2,396.50 2,400.50 2,395.00 2,395.00 13,772
11th Dec 2025 (Thu) 2,403.00 2,403.00 2,396.00 2,399.50 3,833
10th Dec 2025 (Wed) 2,393.50 2,399.00 2,390.00 2,394.00 9,609
9th Dec 2025 (Tue) 2,399.50 2,399.50 2,395.00 2,395.00 3,878
8th Dec 2025 (Mon) 2,396.00 2,402.00 2,394.50 2,394.50 49,436
5th Dec 2025 (Fri) 2,389.50 2,406.50 2,389.50 2,398.00 10,333
4th Dec 2025 (Thu) 2,403.00 2,408.00 2,403.00 2,403.50 2,897
3rd Dec 2025 (Wed) 2,405.50 2,408.00 2,405.00 2,405.00 7,673
2nd Dec 2025 (Tue) 2,401.50 2,414.00 2,389.50 2,405.00 9,774
1st Dec 2025 (Mon) 2,396.50 2,410.50 2,396.50 2,399.00 3,996
28th Nov 2025 (Fri) 2,400.00 2,464.00 2,400.00 2,362.75 9,810
27th Nov 2025 (Thu) 2,419.50 2,419.50 2,413.00 2,413.50 4,239
26th Nov 2025 (Wed) 2,398.00 2,414.00 2,398.00 2,411.00 14,071
25th Nov 2025 (Tue) 2,412.50 2,414.00 2,410.50 2,412.50 17,298
24th Nov 2025 (Mon) 2,407.50 2,411.50 2,407.00 2,407.00 16,220
21st Nov 2025 (Fri) 2,404.50 2,410.50 2,404.50 2,404.50 3,637
20th Nov 2025 (Thu) 2,401.50 2,401.50 2,401.00 2,401.50 24,042
19th Nov 2025 (Wed) 2,406.00 2,406.00 2,401.00 2,401.00 11,263
18th Nov 2025 (Tue) 2,426.50 2,426.50 2,421.50 2,421.25 12,542
17th Nov 2025 (Mon) 2,422.50 2,424.50 2,419.50 2,419.50 20,916
14th Nov 2025 (Fri) 2,418.00 2,429.00 2,418.00 2,422.00 12,280
13th Nov 2025 (Thu) 2,433.00 2,434.00 2,424.00 2,424.00 6,187
12th Nov 2025 (Wed) 2,428.50 2,430.50 2,425.50 2,425.50 17,663
11th Nov 2025 (Tue) 2,424.50 2,432.00 2,424.50 2,429.00 8,915
10th Nov 2025 (Mon) 2,423.00 2,427.00 2,419.00 2,423.00 13,027
7th Nov 2025 (Fri) 2,428.00 2,428.00 2,421.50 2,421.50 9,841
6th Nov 2025 (Thu) 2,423.00 2,426.50 2,422.00 2,426.50 7,592
5th Nov 2025 (Wed) 2,433.50 2,433.50 2,420.50 2,420.50 17,922
4th Nov 2025 (Tue) 2,425.50 2,437.50 2,425.50 2,425.50 53,260
3rd Nov 2025 (Mon) 2,442.00 2,442.00 2,404.00 2,404.00 29,484
31st Oct 2025 (Fri) 2,428.00 2,429.50 2,424.00 2,427.75 5,422
30th Oct 2025 (Thu) 2,430.50 2,430.50 2,425.00 2,428.25 20,362
29th Oct 2025 (Wed) 2,435.00 2,436.50 2,433.50 2,435.50 17,853
28th Oct 2025 (Tue) 2,431.50 2,438.00 2,431.50 2,435.50 9,788
27th Oct 2025 (Mon) 2,433.50 2,434.00 2,427.50 2,433.00 10,147
24th Oct 2025 (Fri) 2,439.50 2,439.50 2,431.00 2,432.00 8,090
23rd Oct 2025 (Thu) 2,441.00 2,441.00 2,433.50 2,435.25 5,937
22nd Oct 2025 (Wed) 2,436.50 2,440.00 2,435.50 2,437.50 15,105
21st Oct 2025 (Tue) 2,431.00 2,451.00 2,431.00 2,431.50 44,859
20th Oct 2025 (Mon) 2,414.50 2,431.00 2,414.50 2,430.75 7,607
17th Oct 2025 (Fri) 2,453.00 2,453.00 2,433.00 2,436.00 2,436
16th Oct 2025 (Thu) 2,428.50 2,431.00 2,428.50 2,429.75 34,271
15th Oct 2025 (Wed) 2,433.50 2,433.50 2,425.00 2,425.00 5,194
14th Oct 2025 (Tue) 2,444.50 2,444.50 2,420.50 2,422.50 15,443
FTSE 100 Latest
Value9,649.03
Change-54.13