Close
Company Search
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!

X S&p500 Ew Esg (XZES) Share Price History

Time period:
to
Date Open High Low Close Volume
6th Feb 2026 (Fri) 40.765 40.90 40.765 40.945 16,672
5th Feb 2026 (Thu) 40.72 40.72 40.69 40.655 57,221
4th Feb 2026 (Wed) 40.13 40.57 40.09 40.6675 7,727
3rd Feb 2026 (Tue) 40.32 40.32 40.175 40.175 2,930
2nd Feb 2026 (Mon) 39.655 40.26 39.655 40.205 780
30th Jan 2026 (Fri) 39.775 39.775 39.775 39.6575 6,186
29th Jan 2026 (Thu) 39.665 39.665 39.655 39.655 2,732
28th Jan 2026 (Wed) 39.82 39.82 39.755 39.8725 1,813
27th Jan 2026 (Tue) 40.225 40.225 40.22 39.84 2,930
26th Jan 2026 (Mon) 40.135 40.17 40.135 40.0925 1,120
23rd Jan 2026 (Fri) 40.73 40.735 40.39 40.3625 3,097
22nd Jan 2026 (Thu) 40.965 40.965 40.965 40.92 3,839
21st Jan 2026 (Wed) 40.36 40.6925 40.36 40.6925 2,135
20th Jan 2026 (Tue) 40.13 40.305 40.13 40.36 6,448
19th Jan 2026 (Mon) 40.575 40.575 40.575 40.485 1,743
16th Jan 2026 (Fri) 41.13 41.13 40.915 40.965 7,372
15th Jan 2026 (Thu) 40.765 41.14 40.76 41.1575 25,153
14th Jan 2026 (Wed) 40.505 40.645 40.505 40.645 873
13th Jan 2026 (Tue) 40.455 40.585 40.455 40.505 8,321
12th Jan 2026 (Mon) 40.475 40.485 40.415 40.395 5,410
9th Jan 2026 (Fri) 40.69 40.695 40.575 40.575 4,648
8th Jan 2026 (Thu) 39.89 40.31 39.89 40.3725 3,751
7th Jan 2026 (Wed) 40.285 40.29 40.28 40.035 3,405
6th Jan 2026 (Tue) 39.6125 40.0125 39.6125 40.0125 572
5th Jan 2026 (Mon) 39.345 39.6125 39.345 39.6125 909
2nd Jan 2026 (Fri) 39.37 39.375 39.165 39.345 3,390
1st Jan 2026 (Thu) 39.5625 39.5625 39.5625 39.5625 0
31st Dec 2025 (Wed) 39.64 39.64 39.63 39.5625 121
30th Dec 2025 (Tue) 39.485 39.485 39.485 39.595 137
29th Dec 2025 (Mon) 39.51 39.51 39.51 39.51 637
26th Dec 2025 (Fri) 39.375 39.375 39.375 39.375 0
25th Dec 2025 (Thu) 39.375 39.375 39.375 39.375 0
24th Dec 2025 (Wed) 39.42 39.42 39.375 39.375 615
23rd Dec 2025 (Tue) 39.53 39.53 39.495 39.42 4,639
22nd Dec 2025 (Mon) 39.6925 39.6925 39.6725 39.6725 227
19th Dec 2025 (Fri) 39.585 39.6925 39.585 39.6925 396
18th Dec 2025 (Thu) 39.41 39.575 39.41 39.585 3,727
17th Dec 2025 (Wed) 39.615 39.645 39.615 39.4275 1,385
16th Dec 2025 (Tue) 39.625 39.63 39.625 39.3425 3,299
15th Dec 2025 (Mon) 39.815 39.815 39.72 39.72 755
12th Dec 2025 (Fri) 39.715 39.715 39.715 39.815 111
11th Dec 2025 (Thu) 39.455 39.455 39.445 39.715 4,230
10th Dec 2025 (Wed) 39.21 39.21 39.195 39.3275 225
9th Dec 2025 (Tue) 39.345 39.345 39.345 39.3175 600
8th Dec 2025 (Mon) 39.45 39.45 39.45 39.3175 2,494
FTSE 100 Latest
Value10,369.75
Change60.53