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 Apr 2026 (Fri) 2,754.00 2,754.00 2,754.00 2,754.00 0
2nd Apr 2026 (Thu) 2,718.00 2,731.00 2,712.00 2,754.00 6,574
1st Apr 2026 (Wed) 2,752.50 2,759.00 2,732.00 2,747.00 3,670
31st Mar 2026 (Tue) 2,724.00 2,731.50 2,720.00 2,719.00 4,001
30th Mar 2026 (Mon) 2,654.00 2,702.00 2,654.00 2,713.25 3,492
27th Mar 2026 (Fri) 2,715.00 2,717.00 2,674.00 2,674.00 6,450
26th Mar 2026 (Thu) 2,708.50 2,710.00 2,703.00 2,701.25 1,209
25th Mar 2026 (Wed) 2,734.50 2,734.50 2,722.00 2,720.25 6,418
24th Mar 2026 (Tue) 2,705.00 2,711.50 2,699.00 2,724.00 7,657
23rd Mar 2026 (Mon) 2,693.00 2,760.00 2,683.00 2,712.00 13,071
20th Mar 2026 (Fri) 2,684.50 2,696.00 2,670.50 2,702.50 10,160
19th Mar 2026 (Thu) 2,700.50 2,702.00 2,672.00 2,670.00 10,559
18th Mar 2026 (Wed) 2,734.50 2,735.00 2,710.50 2,709.00 1,250
17th Mar 2026 (Tue) 2,710.50 2,721.50 2,697.00 2,724.50 3,233
16th Mar 2026 (Mon) 2,725.00 2,725.00 2,710.50 2,710.50 1,242
13th Mar 2026 (Fri) 2,690.00 2,718.00 2,690.00 2,717.00 2,268
12th Mar 2026 (Thu) 2,698.50 2,698.50 2,690.50 2,684.50 1,638
11th Mar 2026 (Wed) 2,733.00 2,733.00 2,733.00 2,701.50 732
10th Mar 2026 (Tue) 2,727.50 2,752.00 2,723.50 2,748.00 4,795
9th Mar 2026 (Mon) 2,735.50 2,747.00 2,704.50 2,718.00 6,313
6th Mar 2026 (Fri) 2,748.50 2,760.00 2,748.50 2,749.75 741
5th Mar 2026 (Thu) 2,823.00 2,823.00 2,814.50 2,814.50 206
4th Mar 2026 (Wed) 2,827.00 2,828.50 2,827.00 2,833.25 50
3rd Mar 2026 (Tue) 2,799.00 2,799.00 2,776.50 2,798.00 10,887
2nd Mar 2026 (Mon) 2,772.00 2,810.00 2,767.00 2,810.00 1,853
27th Feb 2026 (Fri) 2,793.00 2,807.00 2,793.00 2,807.00 1,594
26th Feb 2026 (Thu) 2,814.00 2,817.00 2,813.50 2,850.00 200
25th Feb 2026 (Wed) 2,746.25 2,797.00 2,746.25 2,797.00 1,278
24th Feb 2026 (Tue) 2,766.50 2,772.00 2,747.00 2,746.25 1,276
23rd Feb 2026 (Mon) 2,838.50 2,844.50 2,768.50 2,771.00 2,031
20th Feb 2026 (Fri) 2,843.50 2,848.00 2,843.50 2,833.00 4,006
19th Feb 2026 (Thu) 2,854.50 2,854.50 2,839.00 2,840.00 1,150
18th Feb 2026 (Wed) 2,825.00 2,862.00 2,825.00 2,853.75 1,696
17th Feb 2026 (Tue) 2,819.00 2,855.00 2,819.00 2,855.00 1,473
16th Feb 2026 (Mon) 2,797.50 2,811.50 2,797.50 2,811.00 161
13th Feb 2026 (Fri) 2,804.00 2,804.00 2,802.50 2,802.50 242
12th Feb 2026 (Thu) 2,868.50 2,870.00 2,807.50 2,807.50 467
11th Feb 2026 (Wed) 2,904.50 2,913.00 2,871.50 2,870.50 1,080
10th Feb 2026 (Tue) 2,926.00 2,941.00 2,903.50 2,911.00 10,363
9th Feb 2026 (Mon) 2,958.50 2,958.50 2,933.50 2,933.50 295
6th Feb 2026 (Fri) 2,921.00 2,950.50 2,916.50 2,940.50 12,933
FTSE 100 Latest
Value10,436.29
Change71.50