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!

X Glo Infra Esg (XIFE) Share Price History

Time period:
to
Date Open High Low Close Volume
20th May 2026 (Wed) 27.545 27.6475 27.545 27.6475 0
19th May 2026 (Tue) 27.32 27.545 27.32 27.545 509
18th May 2026 (Mon) 27.14 27.16 27.095 27.32 390
15th May 2026 (Fri) 27.38 27.38 27.355 27.295 254
14th May 2026 (Thu) 27.72 27.72 27.72 27.705 663
13th May 2026 (Wed) 27.7625 27.7625 27.4975 27.4975 19
12th May 2026 (Tue) 27.655 27.7625 27.655 27.7625 6
11th May 2026 (Mon) 27.525 27.715 27.525 27.655 1,044
8th May 2026 (Fri) 27.735 27.735 27.63 27.5375 1,936
7th May 2026 (Thu) 27.83 27.83 27.83 27.7825 9
6th May 2026 (Wed) 28.135 28.135 28.135 28.21 194
5th May 2026 (Tue) 28.30 28.30 28.30 28.025 22
4th May 2026 (Mon) 28.2575 28.2575 28.2575 28.2575 0
1st May 2026 (Fri) 28.1875 28.2575 28.1875 28.2575 0
30th Apr 2026 (Thu) 27.815 28.1875 27.815 28.1875 16
29th Apr 2026 (Wed) 27.90 27.90 27.90 27.815 2
28th Apr 2026 (Tue) 27.8875 28.12 27.8875 28.12 0
27th Apr 2026 (Mon) 27.96 27.96 27.8875 27.8875 0
24th Apr 2026 (Fri) 27.955 27.955 27.945 27.96 390
23rd Apr 2026 (Thu) 27.795 28.0575 27.795 28.0575 143
22nd Apr 2026 (Wed) 27.7425 27.795 27.7425 27.795 212
21st Apr 2026 (Tue) 28.015 28.015 28.015 27.7425 205
20th Apr 2026 (Mon) 28.07 28.07 28.07 28.095 46
17th Apr 2026 (Fri) 27.9375 27.9375 27.8825 27.8825 25
16th Apr 2026 (Thu) 27.9425 27.9425 27.9375 27.9375 39
15th Apr 2026 (Wed) 28.12 28.12 28.12 27.9425 201
14th Apr 2026 (Tue) 28.2125 28.2125 28.0825 28.0825 8
13th Apr 2026 (Mon) 28.6575 28.6575 28.2125 28.2125 0
10th Apr 2026 (Fri) 28.7625 28.7625 28.6575 28.6575 0
9th Apr 2026 (Thu) 28.2675 28.7625 28.2675 28.7625 0
8th Apr 2026 (Wed) 28.35 28.35 28.22 28.2675 1,295
7th Apr 2026 (Tue) 28.56 28.56 28.475 28.29 179
6th Apr 2026 (Mon) 28.245 28.245 28.245 28.245 0
3rd Apr 2026 (Fri) 28.245 28.245 28.245 28.245 0
2nd Apr 2026 (Thu) 27.845 28.245 27.845 28.245 91
1st Apr 2026 (Wed) 28.105 28.105 27.95 27.845 104
31st Mar 2026 (Tue) 27.7775 27.7775 27.6525 27.6525 0
30th Mar 2026 (Mon) 27.2625 27.7775 27.2625 27.7775 0
27th Mar 2026 (Fri) 27.1125 27.2625 27.1125 27.2625 0
26th Mar 2026 (Thu) 27.33 27.33 27.33 27.1125 2
25th Mar 2026 (Wed) 27.31 27.31 27.31 27.2825 73
24th Mar 2026 (Tue) 26.88 27.1725 26.88 27.1725 0
23rd Mar 2026 (Mon) 27.11 27.11 26.88 26.88 0
FTSE 100 Latest
Value10,443.47
Change11.13