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!

Xus Treas 1-3 (XUS1) Share Price History

Time period:
to
Date Open High Low Close Volume
10th Jul 2025 (Thu) 7.902 7.902 7.902 7.902 0
9th Jul 2025 (Wed) 7.898 7.904 7.897 7.902 13,533
8th Jul 2025 (Tue) 7.8945 7.8945 7.8945 7.8945 0
7th Jul 2025 (Mon) 7.899 7.899 7.8945 7.8945 0
4th Jul 2025 (Fri) 7.896 7.899 7.896 7.899 0
3rd Jul 2025 (Thu) 7.9085 7.9085 7.896 7.896 0
2nd Jul 2025 (Wed) 7.903 7.911 7.902 7.9085 373
1st Jul 2025 (Tue) 7.911 7.911 7.9075 7.9075 0
30th Jun 2025 (Mon) 7.9075 7.911 7.9075 7.911 0
27th Jun 2025 (Fri) 7.909 7.909 7.9075 7.9075 0
26th Jun 2025 (Thu) 7.899 7.909 7.899 7.909 0
25th Jun 2025 (Wed) 7.897 7.899 7.897 7.899 0
24th Jun 2025 (Tue) 7.897 7.897 7.897 7.897 234
23rd Jun 2025 (Mon) 7.883 7.8945 7.883 7.8945 0
20th Jun 2025 (Fri) 7.881 7.883 7.881 7.883 0
19th Jun 2025 (Thu) 7.8805 7.881 7.8805 7.881 0
18th Jun 2025 (Wed) 7.8745 7.8805 7.8745 7.8805 0
17th Jun 2025 (Tue) 7.868 7.8745 7.868 7.8745 0
16th Jun 2025 (Mon) 7.868 7.868 7.868 7.868 67
13th Jun 2025 (Fri) 7.882 7.883 7.871 7.874 401
12th Jun 2025 (Thu) 7.865 7.8785 7.865 7.8785 0
11th Jun 2025 (Wed) 7.865 7.865 7.865 7.865 26,720
10th Jun 2025 (Tue) 7.859 7.86 7.859 7.86 0
9th Jun 2025 (Mon) 7.856 7.859 7.856 7.859 0
6th Jun 2025 (Fri) 7.871 7.871 7.856 7.856 0
5th Jun 2025 (Thu) 7.874 7.874 7.874 7.871 2,087
4th Jun 2025 (Wed) 7.878 7.878 7.878 7.878 1,286
3rd Jun 2025 (Tue) 7.8635 7.8635 7.8615 7.8615 0
2nd Jun 2025 (Mon) 7.863 7.8635 7.863 7.8635 0
30th May 2025 (Fri) 7.8615 7.863 7.8615 7.863 0
29th May 2025 (Thu) 7.85 7.85 7.85 7.8615 2,041
28th May 2025 (Wed) 7.847 7.847 7.847 7.847 6,131
27th May 2025 (Tue) 7.852 7.854 7.845 7.85 109
26th May 2025 (Mon) 7.86 7.86 7.86 7.86 0
23rd May 2025 (Fri) 7.854 7.868 7.853 7.86 1,754
22nd May 2025 (Thu) 7.854 7.854 7.8515 7.8515 0
21st May 2025 (Wed) 7.851 7.854 7.846 7.854 760
20th May 2025 (Tue) 7.849 7.849 7.84 7.8495 86
19th May 2025 (Mon) 7.846 7.851 7.838 7.85 1,298
16th May 2025 (Fri) 7.8445 7.8475 7.8445 7.8475 0
15th May 2025 (Thu) 7.839 7.841 7.839 7.8445 4,074
14th May 2025 (Wed) 7.8395 7.8395 7.8355 7.8355 36,539
13th May 2025 (Tue) 7.843 7.843 7.8395 7.8395 0
12th May 2025 (Mon) 7.84 7.84 7.84 7.843 6,707
FTSE 100 Latest
Value8,941.12
Change-34.54