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
30th May 2025 (Fri) 2,388.50 2,389.50 2,384.50 2,389.00 7,925
29th May 2025 (Thu) 2,375.00 2,389.00 2,373.50 2,385.25 9,105
28th May 2025 (Wed) 2,377.00 2,382.50 2,374.50 2,379.75 4,291
27th May 2025 (Tue) 2,381.00 2,384.00 2,377.00 2,382.25 148,389
26th May 2025 (Mon) 2,372.50 2,372.50 2,372.50 2,372.50 0
23rd May 2025 (Fri) 2,369.00 2,377.50 2,367.50 2,371.50 62,013
22nd May 2025 (Thu) 2,366.00 2,366.00 2,356.50 2,364.75 7,590
21st May 2025 (Wed) 2,371.00 2,371.00 2,364.00 2,367.25 25,098
20th May 2025 (Tue) 2,394.00 2,394.50 2,383.50 2,388.50 89,992
19th May 2025 (Mon) 2,386.00 2,390.50 2,381.50 2,391.75 22,775
16th May 2025 (Fri) 2,397.00 2,413.00 2,394.50 2,395.00 15,034
15th May 2025 (Thu) 2,384.50 2,392.00 2,375.00 2,389.75 18,495
14th May 2025 (Wed) 2,394.00 2,394.00 2,382.50 2,382.50 5,203
13th May 2025 (Tue) 2,388.00 2,391.00 2,386.00 2,385.25 13,737
12th May 2025 (Mon) 2,397.00 2,397.00 2,386.50 2,396.50 11,300
9th May 2025 (Fri) 2,395.50 2,400.00 2,395.50 2,400.75 7,930
8th May 2025 (Thu) 2,411.50 2,411.50 2,409.00 2,404.00 10,392
7th May 2025 (Wed) 2,407.50 2,409.50 2,390.50 2,411.50 22,316
6th May 2025 (Tue) 2,400.50 2,405.50 2,397.00 2,397.00 6,632
5th May 2025 (Mon) 2,404.50 2,404.50 2,404.50 2,404.50 0
2nd May 2025 (Fri) 2,419.50 2,421.50 2,404.50 2,404.50 4,100
1st May 2025 (Thu) 2,421.00 2,433.50 2,421.00 2,419.75 4,146
30th Apr 2025 (Wed) 2,420.00 2,421.50 2,416.50 2,423.00 18,248
29th Apr 2025 (Tue) 2,412.00 2,418.50 2,411.00 2,416.50 20,314
28th Apr 2025 (Mon) 2,409.50 2,414.00 2,407.50 2,413.50 8,660
25th Apr 2025 (Fri) 2,401.50 2,413.50 2,401.50 2,411.00 23,256
24th Apr 2025 (Thu) 2,399.00 2,416.00 2,399.00 2,416.00 13,139
23rd Apr 2025 (Wed) 2,403.50 2,408.50 2,392.50 2,401.50 19,051
22nd Apr 2025 (Tue) 2,397.50 2,405.00 2,395.00 2,399.00 8,883
21st Apr 2025 (Mon) 2,404.25 2,404.25 2,404.25 2,404.25 0
18th Apr 2025 (Fri) 2,404.25 2,404.25 2,404.25 2,404.25 0
17th Apr 2025 (Thu) 2,399.50 2,404.50 2,397.00 2,404.25 12,446
16th Apr 2025 (Wed) 2,401.00 2,418.50 2,398.00 2,401.50 19,212
15th Apr 2025 (Tue) 2,390.50 2,398.00 2,389.50 2,390.25 15,732
14th Apr 2025 (Mon) 2,384.50 2,391.00 2,383.50 2,391.25 8,360
11th Apr 2025 (Fri) 2,389.00 2,394.50 2,385.00 2,381.75 26,468
10th Apr 2025 (Thu) 2,381.00 2,394.50 2,381.00 2,396.25 12,817
9th Apr 2025 (Wed) 2,383.00 2,392.00 2,378.00 2,391.75 67,684
8th Apr 2025 (Tue) 2,421.00 2,434.00 2,394.00 2,402.75 30,577
7th Apr 2025 (Mon) 2,434.00 2,441.00 2,414.50 2,415.25 37,663
4th Apr 2025 (Fri) 2,433.50 2,451.00 2,404.00 2,404.00 62,551
3rd Apr 2025 (Thu) 2,411.00 2,415.50 2,407.50 2,415.25 59,716
2nd Apr 2025 (Wed) 2,397.50 2,406.50 2,397.50 2,397.25 15,252
FTSE 100 Latest
Value8,756.26
Change-16.12