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
12th Dec 2025 (Fri) 3,043.00 3,043.00 3,029.00 3,029.00 4,271
11th Dec 2025 (Thu) 2,992.00 3,003.50 2,992.00 3,002.25 248
10th Dec 2025 (Wed) 2,959.00 2,970.00 2,959.00 2,970.00 77
9th Dec 2025 (Tue) 2,965.50 2,985.00 2,960.00 2,989.25 2,760
8th Dec 2025 (Mon) 2,975.50 2,975.50 2,960.50 2,960.50 1,857
5th Dec 2025 (Fri) 2,963.00 2,978.00 2,963.00 2,975.50 272
4th Dec 2025 (Thu) 2,964.50 2,969.00 2,960.50 2,964.00 2,480
3rd Dec 2025 (Wed) 2,951.50 2,951.50 2,944.00 2,945.75 1,138
2nd Dec 2025 (Tue) 2,953.00 2,963.00 2,953.00 2,963.00 1,219
1st Dec 2025 (Mon) 2,964.00 2,964.00 2,956.00 2,966.50 1,338
28th Nov 2025 (Fri) 2,972.00 2,975.50 2,972.00 2,975.50 279
27th Nov 2025 (Thu) 2,956.50 2,956.50 2,956.50 2,947.00 86
26th Nov 2025 (Wed) 2,948.00 2,953.00 2,944.50 2,953.00 352
25th Nov 2025 (Tue) 2,921.50 2,924.50 2,912.50 2,925.75 4,138
24th Nov 2025 (Mon) 2,916.00 2,916.00 2,916.00 2,913.75 433
21st Nov 2025 (Fri) 2,894.00 2,898.00 2,890.50 2,894.50 7,169
20th Nov 2025 (Thu) 2,918.00 2,925.00 2,915.00 2,925.00 1,086
19th Nov 2025 (Wed) 2,882.00 2,900.00 2,882.00 2,889.00 3,136
18th Nov 2025 (Tue) 2,876.00 2,884.50 2,872.50 2,884.50 5,214
17th Nov 2025 (Mon) 2,939.00 2,939.00 2,915.50 2,915.50 994
14th Nov 2025 (Fri) 2,972.00 2,972.00 2,940.00 2,955.25 818
13th Nov 2025 (Thu) 3,014.50 3,014.50 2,983.50 2,983.50 1,806
12th Nov 2025 (Wed) 3,033.00 3,033.00 3,033.00 3,021.50 397
11th Nov 2025 (Tue) 2,978.50 2,980.50 2,978.50 2,979.75 1,981
10th Nov 2025 (Mon) 2,969.50 2,969.50 2,962.50 2,957.50 593
7th Nov 2025 (Fri) 2,952.00 2,954.50 2,924.00 2,924.00 856
6th Nov 2025 (Thu) 2,971.50 2,973.50 2,957.50 2,945.50 449
5th Nov 2025 (Wed) 2,972.00 2,974.50 2,967.00 2,973.50 3,448
4th Nov 2025 (Tue) 2,922.50 2,969.00 2,922.50 2,969.00 6,725
3rd Nov 2025 (Mon) 2,951.00 2,951.00 2,912.50 2,930.50 1,316
31st Oct 2025 (Fri) 2,926.50 2,937.00 2,925.50 2,940.50 5,708
30th Oct 2025 (Thu) 2,914.00 2,957.00 2,913.50 2,956.75 9,381
29th Oct 2025 (Wed) 2,964.00 2,964.00 2,924.00 2,930.00 18,984
28th Oct 2025 (Tue) 2,952.00 2,963.50 2,952.00 2,953.50 4,082
27th Oct 2025 (Mon) 2,964.50 2,970.00 2,951.50 2,953.00 6,778
24th Oct 2025 (Fri) 2,915.00 2,954.00 2,914.50 2,954.25 83,546
23rd Oct 2025 (Thu) 2,907.00 2,909.00 2,902.50 2,906.00 2,643
22nd Oct 2025 (Wed) 2,921.00 2,930.00 2,903.50 2,899.50 5,952
21st Oct 2025 (Tue) 2,903.50 2,920.00 2,902.00 2,917.50 2,399
20th Oct 2025 (Mon) 2,873.00 2,897.50 2,873.00 2,892.75 2,142
17th Oct 2025 (Fri) 2,817.00 2,862.50 2,800.50 2,855.00 5,470
16th Oct 2025 (Thu) 2,923.50 2,930.00 2,891.50 2,891.75 2,458
15th Oct 2025 (Wed) 2,955.50 2,969.50 2,949.00 2,950.25 2,247
14th Oct 2025 (Tue) 2,907.50 2,933.50 2,906.50 2,934.50 4,872
FTSE 100 Latest
Value9,649.03
Change-54.13