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
1st Aug 2025 (Fri) 2,925.50 2,928.00 2,846.00 2,865.50 13,291
31st Jul 2025 (Thu) 2,948.50 2,977.50 2,940.50 2,955.00 8,624
30th Jul 2025 (Wed) 2,922.00 2,960.00 2,922.00 2,954.50 1,836
29th Jul 2025 (Tue) 2,951.00 2,961.50 2,951.00 2,943.50 4,034
28th Jul 2025 (Mon) 2,959.50 2,959.50 2,947.00 2,942.50 1,469
25th Jul 2025 (Fri) 2,925.50 2,941.00 2,925.50 2,939.50 1,648
24th Jul 2025 (Thu) 2,908.50 2,912.50 2,908.50 2,921.00 1,279
23rd Jul 2025 (Wed) 2,901.00 2,906.00 2,876.50 2,880.50 2,616
22nd Jul 2025 (Tue) 2,883.00 2,893.00 2,883.00 2,887.25 2,966
21st Jul 2025 (Mon) 2,911.50 2,911.50 2,900.00 2,906.00 3,952
18th Jul 2025 (Fri) 2,904.00 2,904.00 2,896.50 2,900.00 3,054
17th Jul 2025 (Thu) 2,882.50 2,882.50 2,867.50 2,886.50 3,605
16th Jul 2025 (Wed) 2,859.00 2,873.50 2,828.50 2,828.50 7,717
15th Jul 2025 (Tue) 2,889.50 2,902.00 2,871.50 2,871.50 13,771
14th Jul 2025 (Mon) 2,852.50 2,884.50 2,852.50 2,892.25 2,699
11th Jul 2025 (Fri) 2,868.50 2,870.00 2,864.00 2,864.75 12,479
10th Jul 2025 (Thu) 2,840.50 2,875.00 2,838.50 2,874.75 4,039
9th Jul 2025 (Wed) 2,846.00 2,856.50 2,841.50 2,849.00 7,311
8th Jul 2025 (Tue) 2,862.00 2,874.50 2,860.50 2,856.00 1,704
7th Jul 2025 (Mon) 2,888.50 2,888.50 2,868.50 2,867.50 76,802
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
FTSE 100 Latest
Value9,068.58
Change-64.23