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!

Xeu Small (XXSC) Share Price History

Time period:
to
Date Open High Low Close Volume
19th Sep 2025 (Fri) 5,730.00 5,734.00 5,703.00 5,703.00 5,816
18th Sep 2025 (Thu) 5,694.00 5,695.00 5,694.00 5,718.00 1,852
17th Sep 2025 (Wed) 5,683.00 5,683.00 5,672.00 5,672.00 794
16th Sep 2025 (Tue) 5,701.00 5,701.00 5,674.00 5,664.50 78
15th Sep 2025 (Mon) 5,708.00 5,711.00 5,708.00 5,700.00 1,813
12th Sep 2025 (Fri) 5,677.00 5,697.00 5,664.00 5,671.00 2,124
11th Sep 2025 (Thu) 5,662.00 5,665.00 5,662.00 5,665.00 1,667
10th Sep 2025 (Wed) 5,676.00 5,676.00 5,636.00 5,636.00 12,882
9th Sep 2025 (Tue) 5,689.00 5,689.00 5,658.00 5,664.00 7,249
8th Sep 2025 (Mon) 5,665.00 5,665.00 5,665.00 5,676.00 1,217
5th Sep 2025 (Fri) 5,634.00 5,634.00 5,630.00 5,630.00 205
4th Sep 2025 (Thu) 5,603.00 5,603.00 5,602.00 5,608.00 589
3rd Sep 2025 (Wed) 5,601.00 5,601.00 5,587.00 5,590.50 448
2nd Sep 2025 (Tue) 5,653.00 5,653.00 5,594.00 5,588.50 2,089
1st Sep 2025 (Mon) 5,709.00 5,709.00 5,709.00 5,672.50 894
29th Aug 2025 (Fri) 5,688.00 5,706.00 5,669.00 5,669.00 2,027
28th Aug 2025 (Thu) 5,721.00 5,721.00 5,693.00 5,692.50 5,422
27th Aug 2025 (Wed) 5,676.00 5,676.00 5,676.00 5,687.00 328
26th Aug 2025 (Tue) 5,760.00 5,760.00 5,709.00 5,719.00 1,234
25th Aug 2025 (Mon) 5,797.00 5,797.00 5,797.00 5,797.00 0
22nd Aug 2025 (Fri) 5,750.00 5,750.00 5,750.00 5,797.00 2,246
21st Aug 2025 (Thu) 5,721.00 5,721.00 5,721.00 5,727.50 1,154
20th Aug 2025 (Wed) 5,688.00 5,728.00 5,688.00 5,728.00 419
19th Aug 2025 (Tue) 5,720.00 5,731.00 5,720.00 5,723.00 760
18th Aug 2025 (Mon) 5,665.00 5,672.00 5,665.00 5,672.50 1,009
15th Aug 2025 (Fri) 5,671.00 5,671.00 5,671.00 5,676.00 955
14th Aug 2025 (Thu) 5,666.00 5,666.00 5,666.00 5,668.00 6,872
13th Aug 2025 (Wed) 5,714.00 5,714.00 5,685.00 5,681.00 685
12th Aug 2025 (Tue) 5,695.00 5,695.00 5,659.00 5,690.50 3,455
11th Aug 2025 (Mon) 5,714.00 5,716.00 5,679.00 5,682.50 3,159
8th Aug 2025 (Fri) 5,722.00 5,722.00 5,720.00 5,715.50 691
7th Aug 2025 (Thu) 5,726.00 5,726.00 5,726.00 5,712.50 1,541
6th Aug 2025 (Wed) 5,700.00 5,700.00 5,700.00 5,695.00 1,327
5th Aug 2025 (Tue) 5,704.00 5,706.00 5,697.00 5,697.00 705
4th Aug 2025 (Mon) 5,665.00 5,668.00 5,658.00 5,674.50 690
1st Aug 2025 (Fri) 5,687.00 5,687.00 5,624.00 5,633.00 2,873
31st Jul 2025 (Thu) 5,699.00 5,706.00 5,699.00 5,706.00 866
30th Jul 2025 (Wed) 5,696.00 5,700.00 5,695.00 5,699.00 3,368
29th Jul 2025 (Tue) 5,752.00 5,757.00 5,723.00 5,726.00 196
28th Jul 2025 (Mon) 5,744.00 5,744.00 5,744.00 5,741.00 2,448
25th Jul 2025 (Fri) 5,769.00 5,796.00 5,769.00 5,787.50 2,284
24th Jul 2025 (Thu) 5,806.00 5,807.00 5,778.00 5,787.50 1,811
23rd Jul 2025 (Wed) 5,754.00 5,754.00 5,754.00 5,739.50 468
22nd Jul 2025 (Tue) 5,742.00 5,742.00 5,700.00 5,716.50 2,560
FTSE 100 Latest
Value9,221.42
Change4.75