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!

Xstox50 Sh Sw (XSSX) Share Price History

Time period:
to
Date Open High Low Close Volume
10th Jul 2025 (Thu) 522.55 522.75 522.55 522.75 10
9th Jul 2025 (Wed) 530.95 530.95 522.55 522.55 0
8th Jul 2025 (Tue) 531.80 531.80 530.95 530.95 0
7th Jul 2025 (Mon) 534.00 534.00 534.00 531.80 12,214
4th Jul 2025 (Fri) 538.90 538.90 538.70 538.85 38,642
3rd Jul 2025 (Thu) 535.50 535.50 533.00 532.65 55,860
2nd Jul 2025 (Wed) 533.70 538.90 533.60 537.15 155,067
1st Jul 2025 (Tue) 533.40 533.70 533.20 536.15 35,775
30th Jun 2025 (Mon) 530.30 530.30 530.10 533.05 49,901
27th Jun 2025 (Fri) 531.10 532.10 531.10 529.65 30,168
26th Jun 2025 (Thu) 535.00 536.40 535.00 536.10 15,084
25th Jun 2025 (Wed) 530.60 533.90 530.60 535.80 57,526
24th Jun 2025 (Tue) 540.40 540.40 531.20 531.20 1
23rd Jun 2025 (Mon) 542.50 542.50 542.20 540.40 81,181
20th Jun 2025 (Fri) 541.95 541.95 539.95 539.95 0
19th Jun 2025 (Thu) 540.50 540.50 540.50 541.95 15,444
18th Jun 2025 (Wed) 535.40 535.40 534.40 535.80 49,123
17th Jun 2025 (Tue) 531.50 531.50 531.50 532.45 7,034
16th Jun 2025 (Mon) 530.75 530.75 527.05 527.05 0
13th Jun 2025 (Fri) 524.15 530.75 524.15 530.75 3,317
12th Jun 2025 (Thu) 527.40 527.40 524.70 524.15 8,437
11th Jun 2025 (Wed) 514.15 518.30 514.15 518.30 0
10th Jun 2025 (Tue) 514.00 515.20 514.00 514.15 23,310
9th Jun 2025 (Mon) 511.90 512.15 511.90 512.15 3,109
6th Jun 2025 (Fri) 513.35 513.35 511.90 511.90 4,000
5th Jun 2025 (Thu) 512.80 512.80 512.80 513.35 7,314
4th Jun 2025 (Wed) 516.40 516.40 513.70 513.70 0
3rd Jun 2025 (Tue) 518.75 518.75 516.40 516.40 0
2nd Jun 2025 (Mon) 522.20 522.20 518.80 518.75 5,925
30th May 2025 (Fri) 515.60 515.60 515.60 517.40 2,364
29th May 2025 (Thu) 508.20 508.20 508.20 516.20 22,976
28th May 2025 (Wed) 509.20 513.60 509.20 513.60 0
27th May 2025 (Tue) 512.40 512.40 509.90 509.20 64,156
26th May 2025 (Mon) 521.50 521.50 521.50 521.50 0
23rd May 2025 (Fri) 518.80 521.50 518.80 519.75 80,945
22nd May 2025 (Thu) 509.45 510.80 509.45 510.80 4,861
21st May 2025 (Wed) 509.50 510.20 509.40 509.45 25,370
20th May 2025 (Tue) 511.55 511.55 508.50 508.50 0
19th May 2025 (Mon) 514.30 514.30 514.30 511.55 7,542
16th May 2025 (Fri) 513.95 513.95 511.75 511.75 0
15th May 2025 (Thu) 518.90 519.10 516.30 513.95 37,710
14th May 2025 (Wed) 515.30 515.70 515.30 515.35 15,384
13th May 2025 (Tue) 514.10 514.10 514.10 513.65 4,000
12th May 2025 (Mon) 516.70 516.80 516.70 516.45 23,462
FTSE 100 Latest
Value8,941.12
Change-34.54