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 It (XUTC) Share Price History

Time period:
to
Date Open High Low Close Volume
10th Jul 2025 (Thu) 124.80 125.58 124.15 124.65 29,727
9th Jul 2025 (Wed) 123.95 125.44 123.95 124.35 75,459
8th Jul 2025 (Tue) 123.76 123.99 123.54 123.60 15,979
7th Jul 2025 (Mon) 123.88 124.29 123.58 123.73 102,963
4th Jul 2025 (Fri) 124.00 124.00 123.41 123.455 11,112
3rd Jul 2025 (Thu) 122.93 124.62 122.72 124.55 20,319
2nd Jul 2025 (Wed) 121.65 122.33 120.77 122.33 14,415
1st Jul 2025 (Tue) 122.50 122.60 121.10 121.10 8,841
30th Jun 2025 (Mon) 122.21 122.28 121.89 122.06 5,967
27th Jun 2025 (Fri) 121.69 121.97 121.52 122.065 138,343
26th Jun 2025 (Thu) 121.10 121.34 120.61 120.88 61,862
25th Jun 2025 (Wed) 119.11 120.59 119.03 119.97 146,935
24th Jun 2025 (Tue) 118.27 118.88 118.22 118.88 1,169,125
23rd Jun 2025 (Mon) 115.94 116.21 115.93 116.21 2,062,161
20th Jun 2025 (Fri) 116.18 116.84 115.97 115.83 1,351,571
19th Jun 2025 (Thu) 115.50 115.56 114.73 114.93 11,937
18th Jun 2025 (Wed) 116.31 116.31 116.31 116.555 1,559
17th Jun 2025 (Tue) 116.31 116.69 116.12 116.52 4,153
16th Jun 2025 (Mon) 115.67 116.94 115.54 116.94 2,905
13th Jun 2025 (Fri) 115.00 115.78 114.89 115.75 2,914
12th Jun 2025 (Thu) 115.72 116.57 115.33 116.57 1,514
11th Jun 2025 (Wed) 115.65 116.42 115.54 116.37 3,024
10th Jun 2025 (Tue) 115.10 115.68 114.90 115.57 1,708
9th Jun 2025 (Mon) 115.46 116.37 115.34 115.73 1,807
6th Jun 2025 (Fri) 114.59 115.78 114.59 115.30 1,986
5th Jun 2025 (Thu) 114.66 115.45 114.58 115.915 16,286
4th Jun 2025 (Wed) 114.69 115.11 114.44 114.91 4,261
3rd Jun 2025 (Tue) 112.56 114.24 112.08 114.24 6,972
2nd Jun 2025 (Mon) 110.91 112.26 110.72 111.995 8,470
30th May 2025 (Fri) 112.00 112.09 111.03 111.23 10,170
29th May 2025 (Thu) 114.53 114.53 112.45 112.665 888
28th May 2025 (Wed) 111.82 112.31 111.66 111.96 155,170
27th May 2025 (Tue) 110.68 111.55 110.68 111.55 2,451
26th May 2025 (Mon) 109.2179 109.2179 109.2179 109.2179 0
23rd May 2025 (Fri) 110.59 110.59 108.15 109.25 9,681
22nd May 2025 (Thu) 110.92 111.21 110.92 110.95 92,360
21st May 2025 (Wed) 111.39 112.70 111.39 112.68 20,573
20th May 2025 (Tue) 112.31 112.61 112.03 112.25 114,621
19th May 2025 (Mon) 111.47 112.54 110.77 112.51 18,924
16th May 2025 (Fri) 112.77 113.28 112.15 112.62 25,933
15th May 2025 (Thu) 112.97 113.08 111.87 113.04 38,966
14th May 2025 (Wed) 112.23 113.10 112.00 112.90 7,735
13th May 2025 (Tue) 109.02 111.76 108.94 111.71 3,197
12th May 2025 (Mon) 108.93 109.84 108.00 108.46 10,475
FTSE 100 Latest
Value8,941.12
Change-34.54