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
22nd Sep 2025 (Mon) 2,954.50 2,958.50 2,950.50 2,956.50 2,149
19th Sep 2025 (Fri) 2,956.50 2,960.00 2,953.50 2,954.25 412
18th Sep 2025 (Thu) 2,941.50 2,965.50 2,941.50 2,953.00 3,655
17th Sep 2025 (Wed) 2,895.50 2,915.00 2,893.50 2,917.50 2,441
16th Sep 2025 (Tue) 2,903.50 2,903.50 2,872.00 2,879.25 3,587
15th Sep 2025 (Mon) 2,925.50 2,928.00 2,909.50 2,909.50 2,894
12th Sep 2025 (Fri) 2,933.50 2,934.50 2,922.50 2,927.00 725
11th Sep 2025 (Thu) 2,903.00 2,924.50 2,902.00 2,922.75 2,792
10th Sep 2025 (Wed) 2,894.50 2,901.50 2,891.00 2,886.00 7,389
9th Sep 2025 (Tue) 2,883.00 2,905.00 2,881.50 2,913.50 2,974
8th Sep 2025 (Mon) 2,892.50 2,894.00 2,879.00 2,886.50 1,984
5th Sep 2025 (Fri) 2,954.00 2,954.00 2,896.00 2,885.25 1,308
4th Sep 2025 (Thu) 2,936.50 2,954.50 2,930.50 2,954.50 1,760
3rd Sep 2025 (Wed) 2,939.50 2,939.50 2,925.50 2,925.50 2,268
2nd Sep 2025 (Tue) 2,952.50 2,958.50 2,927.50 2,930.25 2,922
1st Sep 2025 (Mon) 2,934.50 2,947.00 2,934.50 2,941.25 2,210
29th Aug 2025 (Fri) 2,936.00 2,941.50 2,936.00 2,939.00 358
28th Aug 2025 (Thu) 2,939.50 2,941.50 2,927.50 2,926.75 1,667
27th Aug 2025 (Wed) 2,938.50 2,946.00 2,937.00 2,945.00 3,669
26th Aug 2025 (Tue) 2,908.50 2,909.00 2,903.00 2,904.00 4,550
25th Aug 2025 (Mon) 2,915.75 2,915.75 2,915.75 2,915.75 0
22nd Aug 2025 (Fri) 2,902.50 2,915.50 2,902.50 2,915.75 4,234
21st Aug 2025 (Thu) 2,881.50 2,891.50 2,876.50 2,893.50 4,042
20th Aug 2025 (Wed) 2,869.00 2,885.50 2,864.00 2,889.50 6,932
19th Aug 2025 (Tue) 2,884.00 2,902.00 2,878.50 2,889.50 2,599
18th Aug 2025 (Mon) 2,867.50 2,876.50 2,865.50 2,878.25 12,761
15th Aug 2025 (Fri) 2,912.50 2,912.50 2,876.50 2,878.00 5,471
14th Aug 2025 (Thu) 2,879.50 2,891.00 2,877.00 2,884.00 2,348
13th Aug 2025 (Wed) 2,879.50 2,888.50 2,874.50 2,881.00 5,994
12th Aug 2025 (Tue) 2,861.50 2,891.00 2,859.00 2,878.00 3,457
11th Aug 2025 (Mon) 2,877.00 2,877.00 2,873.50 2,872.25 832
8th Aug 2025 (Fri) 2,845.50 2,863.50 2,845.50 2,854.75 2,372
7th Aug 2025 (Thu) 2,896.00 2,900.00 2,864.50 2,852.00 6,624
6th Aug 2025 (Wed) 2,896.50 2,898.50 2,880.00 2,889.00 11,432
5th Aug 2025 (Tue) 2,902.50 2,902.50 2,873.00 2,873.25 2,518
4th Aug 2025 (Mon) 2,886.00 2,893.50 2,875.00 2,892.00 3,158
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
FTSE 100 Latest
Value9,226.68
Change10.01