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
18th Jul 2025 (Fri) 2,386.50 2,389.50 2,386.50 2,389.50 9,166
17th Jul 2025 (Thu) 2,396.00 2,396.00 2,383.00 2,383.00 6,813
16th Jul 2025 (Wed) 2,386.00 2,389.50 2,383.50 2,389.50 8,651
15th Jul 2025 (Tue) 2,386.50 2,390.00 2,386.50 2,383.00 16,786
14th Jul 2025 (Mon) 2,300.00 2,387.50 2,300.00 2,379.50 6,595
11th Jul 2025 (Fri) 2,388.00 2,392.50 2,387.00 2,389.75 36,223
10th Jul 2025 (Thu) 2,397.00 2,398.00 2,394.50 2,393.50 21,450
9th Jul 2025 (Wed) 2,389.00 2,406.50 2,389.00 2,398.00 8,021
8th Jul 2025 (Tue) 2,388.00 2,391.50 2,386.00 2,390.00 10,652
7th Jul 2025 (Mon) 2,398.00 2,401.50 2,390.00 2,390.00 9,044
4th Jul 2025 (Fri) 2,404.50 2,408.50 2,403.50 2,408.50 5,950
3rd Jul 2025 (Thu) 2,411.50 2,411.50 2,399.00 2,408.00 6,395
2nd Jul 2025 (Wed) 2,402.50 2,408.00 2,399.00 2,408.00 5,336
1st Jul 2025 (Tue) 2,412.50 2,417.00 2,409.00 2,410.00 5,769
30th Jun 2025 (Mon) 2,405.00 2,409.00 2,405.00 2,405.50 78,439
27th Jun 2025 (Fri) 2,404.00 2,407.50 2,399.50 2,399.50 5,883
26th Jun 2025 (Thu) 2,401.50 2,407.50 2,401.50 2,402.50 2,874
25th Jun 2025 (Wed) 2,403.00 2,406.50 2,402.50 2,403.50 8,723
24th Jun 2025 (Tue) 2,398.50 2,404.00 2,398.50 2,404.00 9,767
23rd Jun 2025 (Mon) 2,399.50 2,400.00 2,394.50 2,403.25 7,028
20th Jun 2025 (Fri) 2,399.50 2,399.50 2,392.50 2,392.50 4,361
19th Jun 2025 (Thu) 2,390.50 2,397.00 2,390.50 2,396.75 12,304
18th Jun 2025 (Wed) 2,398.00 2,400.00 2,391.00 2,399.00 20,995
17th Jun 2025 (Tue) 2,389.00 2,394.00 2,388.00 2,388.00 7,512
16th Jun 2025 (Mon) 2,384.50 2,393.00 2,384.50 2,393.00 4,271
13th Jun 2025 (Fri) 2,399.50 2,402.00 2,391.50 2,397.50 12,536
12th Jun 2025 (Thu) 2,390.50 2,401.50 2,390.50 2,399.25 11,753
11th Jun 2025 (Wed) 2,389.50 2,393.50 2,385.00 2,385.00 3,585
10th Jun 2025 (Tue) 2,376.50 2,394.00 2,376.50 2,389.25 9,683
9th Jun 2025 (Mon) 2,393.00 2,393.00 2,379.50 2,391.50 8,388
6th Jun 2025 (Fri) 2,394.50 2,395.50 2,384.00 2,386.50 11,048
5th Jun 2025 (Thu) 2,391.00 2,399.50 2,391.00 2,389.50 20,954
4th Jun 2025 (Wed) 2,383.50 2,398.50 2,381.50 2,398.50 5,920
3rd Jun 2025 (Tue) 2,395.50 2,395.50 2,384.00 2,386.25 23,654
2nd Jun 2025 (Mon) 2,385.50 2,387.00 2,382.50 2,384.25 110,390
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
FTSE 100 Latest
Value8,992.12
Change19.48