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 $ (XGSI) Share Price History

Time period:
to
Date Open High Low Close Volume
12th Dec 2025 (Fri) 13.285 13.285 13.285 13.28 116,371
11th Dec 2025 (Thu) 13.31 13.31 13.31 13.3075 18,707
10th Dec 2025 (Wed) 13.275 13.275 13.275 13.27 12,868
9th Dec 2025 (Tue) 13.28 13.28 13.28 13.28 11,955
8th Dec 2025 (Mon) 13.27 13.275 13.27 13.27 93,971
5th Dec 2025 (Fri) 13.33 13.33 13.295 13.30 21,077
4th Dec 2025 (Thu) 13.345 13.345 13.325 13.345 56,674
3rd Dec 2025 (Wed) 13.34 13.34 13.34 13.3375 49,631
2nd Dec 2025 (Tue) 13.34 13.34 13.34 13.335 33,196
1st Dec 2025 (Mon) 13.25 13.33 13.25 13.33 5,409
28th Nov 2025 (Fri) 13.25 13.25 13.25 13.25 24,265
27th Nov 2025 (Thu) 13.39 13.395 13.38 13.3925 3,299
26th Nov 2025 (Wed) 13.39 13.39 13.39 13.37 1,407
25th Nov 2025 (Tue) 13.385 13.385 13.385 13.3725 8,953
24th Nov 2025 (Mon) 13.35 13.35 13.35 13.3425 43,759
21st Nov 2025 (Fri) 13.33 13.34 13.33 13.33 47,010
20th Nov 2025 (Thu) 13.31 13.325 13.305 13.31 31,310
19th Nov 2025 (Wed) 13.33 13.33 13.30 13.31 435,801
18th Nov 2025 (Tue) 13.32 13.34 13.32 13.3125 16,803
17th Nov 2025 (Mon) 13.325 13.33 13.325 13.3175 46,446
14th Nov 2025 (Fri) 13.33 13.335 13.33 13.335 26,015
13th Nov 2025 (Thu) 13.355 13.355 13.355 13.3475 33,898
12th Nov 2025 (Wed) 13.365 13.375 13.36 13.355 40,048
11th Nov 2025 (Tue) 13.335 13.375 13.335 13.37 11,652
10th Nov 2025 (Mon) 13.335 13.35 13.335 13.3425 9,143
7th Nov 2025 (Fri) 13.355 13.355 13.355 13.35 18,249
6th Nov 2025 (Thu) 13.36 13.36 13.36 13.3525 53,229
5th Nov 2025 (Wed) 13.38 13.38 13.325 13.3175 13,604
4th Nov 2025 (Tue) 13.355 13.355 13.345 13.3475 11,883
3rd Nov 2025 (Mon) 13.365 13.365 13.365 13.345 13,254
31st Oct 2025 (Fri) 13.355 13.36 13.355 13.3525 81,020
30th Oct 2025 (Thu) 13.37 13.37 13.37 13.365 9,129
29th Oct 2025 (Wed) 13.395 13.395 13.395 13.39 59,747
28th Oct 2025 (Tue) 13.41 13.41 13.40 13.39 15,211
27th Oct 2025 (Mon) 13.39 13.39 13.39 13.375 7,164
24th Oct 2025 (Fri) 13.365 13.365 13.365 13.37 6,241
23rd Oct 2025 (Thu) 13.3975 13.3975 13.385 13.385 5,250
22nd Oct 2025 (Wed) 13.40 13.40 13.40 13.3975 28,644
21st Oct 2025 (Tue) 13.35 13.40 13.35 13.3975 45,704
20th Oct 2025 (Mon) 13.36 13.36 13.36 13.3675 18,154
17th Oct 2025 (Fri) 13.40 13.40 13.375 13.3675 29,950
16th Oct 2025 (Thu) 13.30 13.365 13.30 13.3625 77,995
15th Oct 2025 (Wed) 13.37 13.37 13.37 13.365 1,029
14th Oct 2025 (Tue) 13.335 13.335 13.335 13.325 10,440
FTSE 100 Latest
Value9,649.03
Change-54.13