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!

Xworld Fin (XWFS) Share Price History

Time period:
to
Date Open High Low Close Volume
10th Jul 2025 (Thu) 29.275 29.275 29.275 29.4575 3,144
9th Jul 2025 (Wed) 29.195 29.27 29.195 29.28 32,748
8th Jul 2025 (Tue) 29.235 29.235 29.235 29.215 1,596
7th Jul 2025 (Mon) 29.215 29.25 29.215 29.25 2,279
4th Jul 2025 (Fri) 29.20 29.20 29.17 29.17 4,154
3rd Jul 2025 (Thu) 29.20 29.33 29.20 29.33 2,066
2nd Jul 2025 (Wed) 29.16 29.16 29.055 29.0875 1,693
1st Jul 2025 (Tue) 28.885 28.885 28.875 28.875 4,743
30th Jun 2025 (Mon) 28.805 28.885 28.79 28.885 4,541
27th Jun 2025 (Fri) 28.675 28.745 28.675 28.77 2,208
26th Jun 2025 (Thu) 28.53 28.53 28.5125 28.5125 3,233
25th Jun 2025 (Wed) 28.5875 28.5875 28.53 28.53 4,741
24th Jun 2025 (Tue) 28.665 28.665 28.665 28.5875 351
23rd Jun 2025 (Mon) 28.195 28.195 28.13 28.13 7,048
20th Jun 2025 (Fri) 28.0675 28.285 28.0675 28.285 2,501
19th Jun 2025 (Thu) 28.245 28.245 28.245 28.0675 1,270
18th Jun 2025 (Wed) 28.26 28.26 28.26 28.3575 2,612
17th Jun 2025 (Tue) 28.075 28.215 28.06 28.185 2,992
16th Jun 2025 (Mon) 28.095 28.34 28.095 28.34 8,540
13th Jun 2025 (Fri) 28.3475 28.3475 28.0525 28.0525 2,002
12th Jun 2025 (Thu) 28.385 28.42 28.34 28.3475 6,561
11th Jun 2025 (Wed) 28.60 28.60 28.60 28.5525 3,096
10th Jun 2025 (Tue) 28.60 28.60 28.52 28.52 7,579
9th Jun 2025 (Mon) 28.6125 28.6125 28.4775 28.4775 3,172
6th Jun 2025 (Fri) 28.32 28.6125 28.32 28.6125 3,775
5th Jun 2025 (Thu) 28.4025 28.4025 28.32 28.32 1,857
4th Jun 2025 (Wed) 28.44 28.44 28.4025 28.4025 1,294
3rd Jun 2025 (Tue) 28.25 28.44 28.25 28.44 840
2nd Jun 2025 (Mon) 28.33 28.33 28.25 28.25 4,308
30th May 2025 (Fri) 28.285 28.38 28.285 28.38 1,371
29th May 2025 (Thu) 28.2625 28.285 28.2625 28.285 1,162
28th May 2025 (Wed) 28.375 28.375 28.375 28.2625 6,681
27th May 2025 (Tue) 28.295 28.295 28.28 28.28 4,263
26th May 2025 (Mon) 27.915 27.915 27.915 27.915 0
23rd May 2025 (Fri) 28.23 28.23 27.885 27.915 3,482
22nd May 2025 (Thu) 28.285 28.285 28.185 28.185 1,770
21st May 2025 (Wed) 28.62 28.62 28.545 28.4475 2,718
20th May 2025 (Tue) 28.68 28.77 28.68 28.74 6,652
19th May 2025 (Mon) 28.74 28.74 28.705 28.705 11,271
16th May 2025 (Fri) 28.725 28.73 28.725 28.765 3,890
15th May 2025 (Thu) 28.48 28.575 28.48 28.575 1,254
14th May 2025 (Wed) 28.40 28.44 28.40 28.48 710
13th May 2025 (Tue) 28.435 28.5525 28.435 28.5525 1,845
12th May 2025 (Mon) 28.12 28.435 28.12 28.435 37,775
FTSE 100 Latest
Value8,941.12
Change-34.54