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
4th Jul 2025 (Fri) 2,863.50 2,863.50 2,863.00 2,863.50 2,019
3rd Jul 2025 (Thu) 2,855.50 2,884.00 2,852.50 2,878.00 5,369
2nd Jul 2025 (Wed) 2,857.50 2,867.50 2,847.50 2,850.25 2,682
1st Jul 2025 (Tue) 2,836.50 2,836.50 2,806.50 2,827.25 28,772
30th Jun 2025 (Mon) 2,802.50 2,826.00 2,802.50 2,817.00 3,278
27th Jun 2025 (Fri) 2,793.50 2,799.50 2,785.50 2,798.50 1,345
26th Jun 2025 (Thu) 2,772.50 2,777.00 2,764.00 2,779.50 5,437
25th Jun 2025 (Wed) 2,795.50 2,800.50 2,781.50 2,783.50 5,447
24th Jun 2025 (Tue) 2,780.00 2,789.50 2,777.50 2,786.75 6,218
23rd Jun 2025 (Mon) 2,762.00 2,773.50 2,757.00 2,744.75 11,170
20th Jun 2025 (Fri) 2,725.50 2,769.50 2,725.50 2,754.75 956
19th Jun 2025 (Thu) 2,736.00 2,743.50 2,723.00 2,726.00 1,234
18th Jun 2025 (Wed) 2,740.50 2,773.50 2,740.50 2,755.50 1,007
17th Jun 2025 (Tue) 2,717.00 2,741.00 2,717.00 2,736.00 2,478
16th Jun 2025 (Mon) 2,732.50 2,740.50 2,732.50 2,742.75 2,507
13th Jun 2025 (Fri) 2,717.00 2,731.50 2,705.50 2,719.00 20,909
12th Jun 2025 (Thu) 2,741.50 2,753.50 2,736.00 2,750.25 13,502
11th Jun 2025 (Wed) 2,775.00 2,782.50 2,774.00 2,777.25 1,691
10th Jun 2025 (Tue) 2,782.00 2,782.00 2,765.00 2,771.50 1,315
9th Jun 2025 (Mon) 2,780.50 2,784.00 2,762.50 2,753.50 1,474
6th Jun 2025 (Fri) 2,755.00 2,788.00 2,755.00 2,782.00 2,621
5th Jun 2025 (Thu) 2,753.00 2,755.50 2,727.50 2,745.00 3,947
4th Jun 2025 (Wed) 2,777.00 2,782.00 2,760.00 2,760.50 7,225
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
FTSE 100 Latest
Value8,822.91
Change-0.29