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 Em Swap 1d (XMCM) Share Price History

Time period:
to
Date Open High Low Close Volume
19th Aug 2025 (Tue) 12.038 12.038 12.028 11.999 12,325
18th Aug 2025 (Mon) 12.042 12.056 12.042 12.056 22,280
15th Aug 2025 (Fri) 11.975 12.001 11.975 12.001 0
14th Aug 2025 (Thu) 12.14 12.14 11.975 11.975 0
13th Aug 2025 (Wed) 12.134 12.134 12.128 12.14 40,000
12th Aug 2025 (Tue) 11.867 11.977 11.867 11.977 0
11th Aug 2025 (Mon) 11.878 11.878 11.867 11.867 0
8th Aug 2025 (Fri) 11.885 11.885 11.878 11.878 0
7th Aug 2025 (Thu) 11.763 11.885 11.763 11.885 0
6th Aug 2025 (Wed) 11.752 11.763 11.752 11.763 85
5th Aug 2025 (Tue) 11.768 11.778 11.768 11.752 20,743
4th Aug 2025 (Mon) 11.722 11.722 11.722 11.699 8,901
1st Aug 2025 (Fri) 11.604 11.604 11.578 11.578 2,758
31st Jul 2025 (Thu) 11.77 11.77 11.708 11.708 32,621
30th Jul 2025 (Wed) 11.823 11.823 11.77 11.77 0
29th Jul 2025 (Tue) 11.83 11.83 11.823 11.823 0
28th Jul 2025 (Mon) 11.83 11.83 11.83 11.83 2,567
25th Jul 2025 (Fri) 11.948 11.948 11.861 11.861 0
24th Jul 2025 (Thu) 11.965 11.965 11.948 11.948 0
23rd Jul 2025 (Wed) 11.936 11.936 11.936 11.965 5,594
22nd Jul 2025 (Tue) 11.812 11.852 11.812 11.854 8,392
21st Jul 2025 (Mon) 11.839 11.915 11.839 11.915 0
18th Jul 2025 (Fri) 11.815 11.839 11.815 11.839 0
17th Jul 2025 (Thu) 11.768 11.768 11.768 11.815 1,191
16th Jul 2025 (Wed) 11.69 11.718 11.69 11.718 0
15th Jul 2025 (Tue) 11.603 11.69 11.603 11.69 0
14th Jul 2025 (Mon) 11.593 11.603 11.593 11.603 0
11th Jul 2025 (Fri) 11.604 11.604 11.593 11.593 0
10th Jul 2025 (Thu) 11.604 11.604 11.604 11.604 5,515
9th Jul 2025 (Wed) 11.608 11.608 11.57 11.57 19,432
8th Jul 2025 (Tue) 11.628 11.632 11.628 11.604 42,321
7th Jul 2025 (Mon) 11.611 11.611 11.607 11.607 0
4th Jul 2025 (Fri) 11.726 11.726 11.611 11.611 0
3rd Jul 2025 (Thu) 11.726 11.726 11.726 11.726 1,135
2nd Jul 2025 (Wed) 11.602 11.634 11.602 11.634 0
1st Jul 2025 (Tue) 11.602 11.602 11.602 11.602 12,529
30th Jun 2025 (Mon) 11.538 11.57 11.538 11.57 5,078
27th Jun 2025 (Fri) 11.578 11.578 11.578 11.591 9,001
26th Jun 2025 (Thu) 11.576 11.598 11.564 11.594 23,384
25th Jun 2025 (Wed) 11.51 11.51 11.51 11.51 545
24th Jun 2025 (Tue) 11.163 11.482 11.163 11.482 0
23rd Jun 2025 (Mon) 11.142 11.163 11.142 11.163 0
20th Jun 2025 (Fri) 11.214 11.244 11.212 11.142 36,857
FTSE 100 Latest
Value9,213.26
Change24.04