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!

Xm Usa Con Stpl (XUCS) Share Price History

Time period:
to
Date Open High Low Close Volume
30th Jul 2025 (Wed) 47.39 47.39 47.33 47.23 24,998
29th Jul 2025 (Tue) 47.13 47.19 47.13 47.48 36,799
28th Jul 2025 (Mon) 47.30 47.30 47.29 47.29 0
25th Jul 2025 (Fri) 47.35 47.35 47.35 47.30 405
24th Jul 2025 (Thu) 47.53 47.53 47.51 47.585 252
23rd Jul 2025 (Wed) 47.70 47.70 47.68 47.51 529
22nd Jul 2025 (Tue) 47.58 47.58 47.23 47.55 3,720
21st Jul 2025 (Mon) 47.62 47.72 47.62 47.67 11,360
18th Jul 2025 (Fri) 47.66 47.77 47.66 47.67 49
17th Jul 2025 (Thu) 47.52 47.52 47.40 47.435 44
16th Jul 2025 (Wed) 47.13 47.26 46.91 47.015 6,465
15th Jul 2025 (Tue) 47.16 47.22 47.07 47.07 7,312
14th Jul 2025 (Mon) 47.38 47.44 47.22 47.44 6,778
11th Jul 2025 (Fri) 47.50 47.53 47.32 47.29 21,898
10th Jul 2025 (Thu) 47.61 47.61 47.51 47.63 2,216
9th Jul 2025 (Wed) 47.66 47.66 47.56 47.39 6,740
8th Jul 2025 (Tue) 48.13 48.15 47.79 48.00 36,555
7th Jul 2025 (Mon) 48.11 48.27 48.11 48.27 7,433
4th Jul 2025 (Fri) 48.18 48.18 48.18 48.19 2
3rd Jul 2025 (Thu) 48.13 48.20 48.07 48.15 11,938
2nd Jul 2025 (Wed) 48.30 48.40 48.24 48.065 4,132
1st Jul 2025 (Tue) 48.38 48.58 48.38 48.43 6,909
30th Jun 2025 (Mon) 47.53 47.77 47.46 47.67 46,433
27th Jun 2025 (Fri) 47.24 47.545 47.24 47.545 0
26th Jun 2025 (Thu) 47.59 47.59 47.24 47.24 3,711
25th Jun 2025 (Wed) 47.82 47.86 47.63 47.68 8,501
24th Jun 2025 (Tue) 48.08 48.08 48.08 48.08 2,373
23rd Jun 2025 (Mon) 47.58 47.58 47.58 47.58 259
20th Jun 2025 (Fri) 47.24 47.50 47.24 47.485 6,682
19th Jun 2025 (Thu) 47.35 47.35 47.03 47.03 250
18th Jun 2025 (Wed) 47.25 47.25 47.25 47.35 190
17th Jun 2025 (Tue) 47.605 47.605 47.485 47.485 0
16th Jun 2025 (Mon) 47.98 47.98 47.605 47.605 0
13th Jun 2025 (Fri) 47.63 47.98 47.63 47.98 732
12th Jun 2025 (Thu) 47.72 47.84 47.72 47.845 422
11th Jun 2025 (Wed) 47.96 47.96 47.885 47.885 50
10th Jun 2025 (Tue) 47.92 47.92 47.92 47.96 1,346
9th Jun 2025 (Mon) 47.87 47.88 47.87 47.955 1,230
6th Jun 2025 (Fri) 48.15 48.15 48.15 48.06 200
5th Jun 2025 (Thu) 48.60 48.70 48.60 48.09 763
4th Jun 2025 (Wed) 48.74 48.74 48.74 48.78 6,450
3rd Jun 2025 (Tue) 48.51 48.59 48.50 48.59 9,200
2nd Jun 2025 (Mon) 48.64 48.64 48.64 48.55 50
FTSE 100 Latest
Value9,132.81
Change-4.13