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!

Xstoxeu600 (XSX6) Share Price History

Time period:
to
Date Open High Low Close Volume
19th Sep 2025 (Fri) 12,278.00 12,306.00 12,278.00 12,278.00 23,789
18th Sep 2025 (Thu) 12,224.00 12,250.00 12,224.00 12,270.00 3,126
17th Sep 2025 (Wed) 12,152.00 12,152.00 12,139.00 12,139.00 30
16th Sep 2025 (Tue) 12,258.00 12,258.00 12,152.00 12,152.00 9,759
15th Sep 2025 (Mon) 12,218.00 12,268.00 12,218.00 12,248.00 797
12th Sep 2025 (Fri) 12,214.00 12,214.00 12,198.00 12,194.00 1,546
11th Sep 2025 (Thu) 12,158.00 12,202.00 12,158.00 12,191.00 2,410
10th Sep 2025 (Wed) 12,180.00 12,186.00 12,142.00 12,142.00 1,071
9th Sep 2025 (Tue) 12,188.00 12,188.00 12,150.00 12,166.00 355
8th Sep 2025 (Mon) 12,160.00 12,172.00 12,160.00 12,172.00 481
5th Sep 2025 (Fri) 12,168.00 12,168.00 12,108.00 12,108.00 17,080
4th Sep 2025 (Thu) 12,072.00 12,108.00 12,072.00 12,115.00 724
3rd Sep 2025 (Wed) 12,044.00 12,060.00 12,026.00 12,060.00 2,608
2nd Sep 2025 (Tue) 12,102.00 12,104.00 12,022.00 12,022.00 1,064
1st Sep 2025 (Mon) 12,146.00 12,172.00 12,100.00 12,103.00 1,111
29th Aug 2025 (Fri) 12,138.00 12,148.00 12,124.00 12,114.00 1,271
28th Aug 2025 (Thu) 12,180.00 12,202.00 12,146.00 12,148.00 3,724
27th Aug 2025 (Wed) 12,142.00 12,158.00 12,136.00 12,146.00 385
26th Aug 2025 (Tue) 12,192.00 12,196.00 12,154.00 12,176.00 2,817
25th Aug 2025 (Mon) 12,364.00 12,364.00 12,364.00 12,364.00 0
22nd Aug 2025 (Fri) 12,287.00 12,287.00 12,287.00 12,364.00 304
21st Aug 2025 (Thu) 12,290.00 12,302.00 12,242.00 12,287.00 13,705
20th Aug 2025 (Wed) 12,306.00 12,306.00 12,306.00 12,306.00 18,006
19th Aug 2025 (Tue) 12,172.00 12,226.00 12,172.00 12,251.00 150
18th Aug 2025 (Mon) 12,142.00 12,154.00 12,102.00 12,154.00 373
15th Aug 2025 (Fri) 12,170.00 12,172.00 12,138.00 12,148.00 5,086
14th Aug 2025 (Thu) 12,088.00 12,106.00 12,088.00 12,106.00 475
13th Aug 2025 (Wed) 12,072.00 12,072.00 12,052.00 12,073.00 222
12th Aug 2025 (Tue) 12,034.00 12,034.00 11,954.00 12,022.00 925
11th Aug 2025 (Mon) 12,068.00 12,068.00 12,000.00 12,007.00 1,871
8th Aug 2025 (Fri) 12,040.00 12,040.00 12,036.00 12,050.00 48
7th Aug 2025 (Thu) 12,008.00 12,050.00 11,998.00 12,020.00 2,456
6th Aug 2025 (Wed) 11,978.00 11,978.00 11,976.00 11,976.00 1,291
5th Aug 2025 (Tue) 11,994.00 11,994.00 11,956.00 11,956.00 1,081
4th Aug 2025 (Mon) 11,850.00 11,920.00 11,850.00 11,939.00 4,841
1st Aug 2025 (Fri) 11,868.00 11,870.00 11,788.00 11,788.00 6,125
31st Jul 2025 (Thu) 12,080.00 12,080.00 11,980.00 11,980.00 488
30th Jul 2025 (Wed) 12,038.00 12,058.00 12,038.00 12,059.00 3,912
29th Jul 2025 (Tue) 12,086.00 12,090.00 12,080.00 12,061.00 2,176
28th Jul 2025 (Mon) 12,302.00 12,302.00 12,204.00 12,060.00 337
25th Jul 2025 (Fri) 12,160.00 12,182.00 12,148.00 12,180.00 1,654
24th Jul 2025 (Thu) 12,150.00 12,166.00 12,138.00 12,160.00 1,602
23rd Jul 2025 (Wed) 12,068.00 12,078.00 12,064.00 12,064.00 3,183
22nd Jul 2025 (Tue) 11,958.00 11,988.00 11,952.00 11,988.00 64
FTSE 100 Latest
Value9,221.01
Change4.34