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
6th Feb 2026 (Fri) 2,408.00 2,414.00 2,407.00 2,407.75 4,784
5th Feb 2026 (Thu) 2,399.50 2,410.00 2,399.50 2,410.00 6,355
4th Feb 2026 (Wed) 2,401.50 2,405.50 2,401.50 2,402.50 11,832
3rd Feb 2026 (Tue) 2,399.00 2,404.50 2,399.00 2,399.50 9,806
2nd Feb 2026 (Mon) 2,409.00 2,409.50 2,401.50 2,404.50 4,960
30th Jan 2026 (Fri) 2,403.00 2,406.50 2,403.00 2,405.00 14,055
29th Jan 2026 (Thu) 2,402.00 2,407.50 2,402.00 2,405.00 5,511
28th Jan 2026 (Wed) 2,417.00 2,417.00 2,402.50 2,403.00 12,867
27th Jan 2026 (Tue) 2,404.50 2,408.50 2,403.50 2,403.50 9,529
26th Jan 2026 (Mon) 2,300.00 2,300.00 2,300.00 2,407.00 5,487
23rd Jan 2026 (Fri) 2,401.00 2,405.00 2,398.50 2,398.50 7,615
22nd Jan 2026 (Thu) 2,405.00 2,405.00 2,398.00 2,398.00 5,279
21st Jan 2026 (Wed) 2,396.00 2,400.00 2,395.50 2,395.50 9,075
20th Jan 2026 (Tue) 2,369.50 2,396.00 2,369.50 2,395.00 323,074
19th Jan 2026 (Mon) 2,409.50 2,409.50 2,401.00 2,401.00 70,280
16th Jan 2026 (Fri) 2,408.00 2,411.00 2,405.00 2,405.00 15,625
15th Jan 2026 (Thu) 2,407.50 2,413.00 2,407.50 2,408.50 32,937
14th Jan 2026 (Wed) 2,407.00 2,410.50 2,406.00 2,410.50 36,151
13th Jan 2026 (Tue) 2,420.00 2,420.00 2,390.50 2,404.50 11,494
12th Jan 2026 (Mon) 2,408.00 2,408.00 2,404.00 2,404.00 3,313
9th Jan 2026 (Fri) 2,404.00 2,408.00 2,404.00 2,405.00 9,108
8th Jan 2026 (Thu) 2,405.00 2,407.50 2,405.00 2,405.00 10,760
7th Jan 2026 (Wed) 2,409.50 2,410.00 2,406.50 2,407.50 6,290
6th Jan 2026 (Tue) 2,401.00 2,404.50 2,401.00 2,403.50 10,044
5th Jan 2026 (Mon) 2,398.50 2,403.00 2,398.50 2,400.50 21,147
2nd Jan 2026 (Fri) 2,409.50 2,409.50 2,396.00 2,396.00 8,248
1st Jan 2026 (Thu) 2,408.50 2,408.50 2,408.50 2,408.50 0
31st Dec 2025 (Wed) 2,413.00 2,413.00 2,400.00 2,408.50 2,977
30th Dec 2025 (Tue) 2,404.50 2,408.50 2,402.50 2,402.50 3,894
29th Dec 2025 (Mon) 2,402.00 2,407.00 2,402.00 2,404.75 6,437
26th Dec 2025 (Fri) 2,405.50 2,405.50 2,405.50 2,405.50 0
25th Dec 2025 (Thu) 2,405.50 2,405.50 2,405.50 2,405.50 0
24th Dec 2025 (Wed) 2,402.00 2,405.50 2,396.50 2,405.50 21,721
23rd Dec 2025 (Tue) 2,403.00 2,404.00 2,396.00 2,396.00 3,894
22nd Dec 2025 (Mon) 2,398.50 2,399.00 2,395.50 2,396.50 3,658
19th Dec 2025 (Fri) 2,397.00 2,400.00 2,397.00 2,398.50 7,444
18th Dec 2025 (Thu) 2,402.00 2,404.50 2,402.00 2,405.50 4,195
17th Dec 2025 (Wed) 2,406.00 2,406.00 2,397.00 2,397.50 6,386
16th Dec 2025 (Tue) 2,396.00 2,401.50 2,395.50 2,398.00 11,658
15th Dec 2025 (Mon) 2,398.00 2,401.50 2,397.00 2,397.00 10,845
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
FTSE 100 Latest
Value10,369.75
Change60.53