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 M Usa Fincls (XSFN) Share Price History

Time period:
to
Date Open High Low Close Volume
3rd Jun 2025 (Tue) 2,748.00 2,764.50 2,748.00 2,764.50 630
2nd Jun 2025 (Mon) 2,748.00 2,748.00 2,730.00 2,736.00 1,603
30th May 2025 (Fri) 2,765.50 2,765.50 2,746.50 2,763.25 1,428
29th May 2025 (Thu) 2,755.50 2,755.50 2,750.00 2,754.75 4,862
28th May 2025 (Wed) 2,767.50 2,770.50 2,755.50 2,756.75 1,732
27th May 2025 (Tue) 2,741.00 2,749.50 2,727.00 2,749.00 2,238
26th May 2025 (Mon) 2,715.50 2,715.50 2,715.50 2,715.50 0
23rd May 2025 (Fri) 2,727.00 2,727.00 2,674.50 2,715.50 6,929
22nd May 2025 (Thu) 2,749.00 2,753.00 2,730.50 2,743.50 2,805
21st May 2025 (Wed) 2,786.50 2,794.00 2,776.50 2,773.75 1,952
20th May 2025 (Tue) 2,820.00 2,823.00 2,818.50 2,821.50 1,843
19th May 2025 (Mon) 2,824.00 2,830.00 2,786.50 2,826.50 100,622
16th May 2025 (Fri) 2,815.00 2,838.50 2,815.00 2,845.00 2,000
15th May 2025 (Thu) 2,800.00 2,817.00 2,800.00 2,813.25 9,422
14th May 2025 (Wed) 2,804.00 2,812.00 2,796.00 2,809.50 9,092
13th May 2025 (Tue) 2,816.00 2,834.00 2,806.50 2,825.00 4,723
12th May 2025 (Mon) 2,801.00 2,843.00 2,799.50 2,799.50 5,806
9th May 2025 (Fri) 2,737.00 2,745.50 2,727.50 2,734.50 17,739
8th May 2025 (Thu) 2,744.50 2,744.50 2,722.50 2,744.50 11,448
7th May 2025 (Wed) 2,687.50 2,704.50 2,687.50 2,704.50 1,770
6th May 2025 (Tue) 2,702.00 2,702.00 2,673.00 2,697.50 2,817
5th May 2025 (Mon) 2,708.00 2,708.00 2,708.00 2,708.00 0
2nd May 2025 (Fri) 2,700.00 2,708.00 2,683.00 2,707.75 5,101
1st May 2025 (Thu) 2,659.00 2,684.00 2,652.00 2,682.00 11,980
30th Apr 2025 (Wed) 2,648.00 2,655.50 2,615.50 2,632.50 21,608
29th Apr 2025 (Tue) 2,622.00 2,628.50 2,603.00 2,629.25 90,751
28th Apr 2025 (Mon) 2,616.00 2,638.50 2,614.50 2,614.50 3,661
25th Apr 2025 (Fri) 2,648.50 2,648.50 2,609.00 2,618.25 3,288
24th Apr 2025 (Thu) 2,592.00 2,614.00 2,582.00 2,623.25 4,190
23rd Apr 2025 (Wed) 2,605.00 2,663.00 2,605.00 2,628.75 2,331
22nd Apr 2025 (Tue) 2,502.00 2,529.00 2,498.00 2,536.00 3,005
21st Apr 2025 (Mon) 2,564.75 2,564.75 2,564.75 2,564.75 0
18th Apr 2025 (Fri) 2,564.75 2,564.75 2,564.75 2,564.75 0
17th Apr 2025 (Thu) 2,581.50 2,581.50 2,547.00 2,564.75 5,071
16th Apr 2025 (Wed) 2,572.50 2,586.00 2,572.50 2,596.25 8,330
15th Apr 2025 (Tue) 2,594.50 2,622.00 2,591.00 2,612.00 5,088
14th Apr 2025 (Mon) 2,576.00 2,612.00 2,576.00 2,594.00 4,074
11th Apr 2025 (Fri) 2,562.00 2,565.00 2,525.00 2,535.00 17,881
10th Apr 2025 (Thu) 2,687.50 2,687.50 2,572.00 2,567.00 2,910
9th Apr 2025 (Wed) 2,454.00 2,489.50 2,433.50 2,470.25 8,130
8th Apr 2025 (Tue) 2,559.50 2,617.50 2,556.00 2,567.25 1,852
7th Apr 2025 (Mon) 2,366.50 2,516.00 2,366.50 2,478.50 13,641
4th Apr 2025 (Fri) 2,625.00 2,625.00 2,518.50 2,525.50 9,813
FTSE 100 Latest
Value8,787.02
Change0.00