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 Fincls (XUFN) Share Price History

Time period:
to
Date Open High Low Close Volume
4th Jul 2025 (Fri) 39.34 39.34 39.04 39.10 7,272
3rd Jul 2025 (Thu) 39.04 39.40 38.97 39.305 11,375
2nd Jul 2025 (Wed) 39.22 39.22 38.78 38.815 18,666
1st Jul 2025 (Tue) 38.65 38.74 38.65 38.68 33,093
30th Jun 2025 (Mon) 38.47 38.66 38.47 38.66 5,486
27th Jun 2025 (Fri) 38.27 38.42 38.24 38.37 7,909
26th Jun 2025 (Thu) 38.04 38.19 38.03 38.195 5,217
25th Jun 2025 (Wed) 38.09 38.09 37.88 37.95 18,297
24th Jun 2025 (Tue) 37.70 38.03 37.70 38.03 244,804
23rd Jun 2025 (Mon) 37.17 37.22 37.00 37.06 255,583
20th Jun 2025 (Fri) 36.86 37.22 36.78 37.22 144,909
19th Jun 2025 (Thu) 36.78 36.78 36.58 36.59 8,786
18th Jun 2025 (Wed) 36.91 37.32 36.89 37.125 2,020
17th Jun 2025 (Tue) 36.89 37.06 36.83 36.935 7,663
16th Jun 2025 (Mon) 36.91 37.30 36.79 37.275 7,281
13th Jun 2025 (Fri) 36.72 37.00 36.67 36.96 7,188
12th Jun 2025 (Thu) 37.40 37.45 37.21 37.40 9,294
11th Jun 2025 (Wed) 37.36 37.67 37.36 37.67 2,704
10th Jun 2025 (Tue) 37.39 37.49 37.38 37.44 10,757
9th Jun 2025 (Mon) 37.61 37.80 37.27 37.36 5,203
6th Jun 2025 (Fri) 37.37 37.74 37.33 37.51 4,572
5th Jun 2025 (Thu) 37.28 37.50 37.10 37.31 6,775
4th Jun 2025 (Wed) 37.66 37.66 37.43 37.455 20,938
3rd Jun 2025 (Tue) 37.16 37.43 37.15 37.43 25,441
2nd Jun 2025 (Mon) 36.99 37.16 36.96 37.09 9,023
30th May 2025 (Fri) 37.08 37.25 37.03 37.25 10,928
29th May 2025 (Thu) 37.48 37.62 37.05 37.07 27,188
28th May 2025 (Wed) 37.14 37.34 37.14 37.125 207,857
27th May 2025 (Tue) 37.12 37.23 36.98 37.06 12,615
26th May 2025 (Mon) 36.6043 36.6043 36.6043 36.6043 0
23rd May 2025 (Fri) 36.87 36.92 36.20 36.61 121,836
22nd May 2025 (Thu) 36.84 36.93 36.66 36.76 531,176
21st May 2025 (Wed) 37.52 37.52 37.21 37.30 600,443
20th May 2025 (Tue) 37.70 37.79 37.67 37.70 1,942,436
19th May 2025 (Mon) 37.41 37.86 37.41 37.685 5,811,347
16th May 2025 (Fri) 37.61 37.81 37.48 37.81 4,440,262
15th May 2025 (Thu) 37.26 37.54 37.19 37.44 3,041,913
14th May 2025 (Wed) 37.40 37.48 37.26 37.37 15,698
13th May 2025 (Tue) 37.15 37.51 37.06 37.48 23,063
12th May 2025 (Mon) 37.13 37.45 36.94 37.01 31,355
9th May 2025 (Fri) 36.29 36.48 36.27 36.43 31,944
8th May 2025 (Thu) 36.28 36.51 36.28 36.535 7,354
7th May 2025 (Wed) 36.05 36.07 36.01 36.065 5,827
FTSE 100 Latest
Value8,806.53
Change-16.38