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!

Xworld Comm Ser (XSSW) Share Price History

Time period:
to
Date Open High Low Close Volume
10th Jul 2025 (Thu) 20.955 20.955 20.955 20.92 1,222
9th Jul 2025 (Wed) 20.84 21.085 20.84 21.085 789
8th Jul 2025 (Tue) 20.935 20.955 20.935 20.84 1,667
7th Jul 2025 (Mon) 21.075 21.075 21.075 21.005 664
4th Jul 2025 (Fri) 21.05 21.05 20.965 20.965 461
3rd Jul 2025 (Thu) 21.045 21.14 20.96 21.05 3,526
2nd Jul 2025 (Wed) 20.83 20.83 20.83 21.025 135
1st Jul 2025 (Tue) 21.065 21.065 21.065 20.89 946
30th Jun 2025 (Mon) 21.09 21.24 21.09 21.065 658
27th Jun 2025 (Fri) 20.585 20.8375 20.585 20.8375 607
26th Jun 2025 (Thu) 20.44 20.44 20.44 20.585 1,739
25th Jun 2025 (Wed) 20.445 20.585 20.445 20.585 918
24th Jun 2025 (Tue) 20.2375 20.445 20.2375 20.445 302
23rd Jun 2025 (Mon) 20.21 20.21 20.21 20.2375 909
20th Jun 2025 (Fri) 20.4575 20.4575 20.3375 20.3375 779
19th Jun 2025 (Thu) 20.485 20.485 20.485 20.4575 548
18th Jun 2025 (Wed) 20.6825 20.6825 20.675 20.675 1,135
17th Jun 2025 (Tue) 20.575 20.6825 20.575 20.6825 1,277
16th Jun 2025 (Mon) 20.465 20.465 20.435 20.575 1,039
13th Jun 2025 (Fri) 20.43 20.43 20.43 20.45 3,500
12th Jun 2025 (Thu) 20.505 20.505 20.505 20.4825 859
11th Jun 2025 (Wed) 20.70 20.735 20.70 20.735 4,943
10th Jun 2025 (Tue) 20.56 20.70 20.56 20.70 178
9th Jun 2025 (Mon) 20.4675 20.56 20.4675 20.56 4,682
6th Jun 2025 (Fri) 20.2975 20.4675 20.2975 20.4675 2,472
5th Jun 2025 (Thu) 20.095 20.2975 20.095 20.2975 2,770
4th Jun 2025 (Wed) 20.05 20.05 20.05 20.095 5,494
3rd Jun 2025 (Tue) 19.9755 20.026 19.9755 20.026 755
2nd Jun 2025 (Mon) 20.0055 20.0055 19.9755 19.9755 2,558
30th May 2025 (Fri) 20.06 20.06 20.0055 20.0055 300
29th May 2025 (Thu) 20.1875 20.1875 20.06 20.06 1,116
28th May 2025 (Wed) 20.075 20.1875 20.075 20.1875 744
27th May 2025 (Tue) 19.768 20.075 19.768 20.075 157
26th May 2025 (Mon) 19.768 19.768 19.768 19.768 0
23rd May 2025 (Fri) 20.06 20.06 20.06 19.794 1,349
22nd May 2025 (Thu) 19.968 19.968 19.968 20.06 1,033
21st May 2025 (Wed) 20.045 20.2175 20.045 20.2175 1,391
20th May 2025 (Tue) 19.965 20.045 19.965 20.045 735
19th May 2025 (Mon) 20.11 20.11 19.965 19.965 32
16th May 2025 (Fri) 19.966 20.11 19.966 20.11 3,522
15th May 2025 (Thu) 19.822 19.904 19.822 20.0135 4,011
14th May 2025 (Wed) 19.61 19.636 19.61 19.846 278
13th May 2025 (Tue) 19.476 19.75 19.476 19.75 134
12th May 2025 (Mon) 19.666 19.694 19.666 19.476 1,351
FTSE 100 Latest
Value8,941.12
Change-34.54