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
3rd Apr 2026 (Fri) 40.34 40.34 40.34 40.34 0
2nd Apr 2026 (Thu) 39.955 40.325 39.955 40.34 2,609
1st Apr 2026 (Wed) 40.195 40.195 40.195 40.16 333
31st Mar 2026 (Tue) 39.90 39.935 39.81 39.87 533
30th Mar 2026 (Mon) 39.72 39.90 39.72 39.8375 153
27th Mar 2026 (Fri) 39.85 39.85 39.47 39.595 3,849
26th Mar 2026 (Thu) 39.705 40.10 39.705 39.81 5,979
25th Mar 2026 (Wed) 40.035 40.035 40.035 39.8375 1,387
24th Mar 2026 (Tue) 39.64 39.745 39.64 39.8225 8,422
23rd Mar 2026 (Mon) 39.23 39.80 39.185 39.505 72,837
20th Mar 2026 (Fri) 39.65 39.65 39.59 39.60 14,585
19th Mar 2026 (Thu) 39.975 39.975 39.635 39.6375 2,795
18th Mar 2026 (Wed) 40.49 40.49 40.45 40.2025 1,858
17th Mar 2026 (Tue) 40.235 40.445 40.235 40.445 215
16th Mar 2026 (Mon) 40.405 40.405 40.295 40.235 445
13th Mar 2026 (Fri) 40.43 40.44 40.295 40.2775 2,085
12th Mar 2026 (Thu) 40.18 40.27 40.145 40.1775 6,214
11th Mar 2026 (Wed) 40.295 40.295 40.22 40.22 4,194
10th Mar 2026 (Tue) 40.715 40.72 40.71 40.605 3,386
9th Mar 2026 (Mon) 40.29 40.50 40.015 40.35 7,193
6th Mar 2026 (Fri) 41.39 41.39 40.61 40.61 121
5th Mar 2026 (Thu) 41.71 41.725 41.55 41.55 1,779
4th Mar 2026 (Wed) 41.59 41.80 41.59 41.80 638
3rd Mar 2026 (Tue) 41.925 41.925 41.505 41.5275 11,049
2nd Mar 2026 (Mon) 41.93 42.125 41.93 41.995 8,258
27th Feb 2026 (Fri) 41.80 41.915 41.71 41.915 661
26th Feb 2026 (Thu) 41.75 41.75 41.75 41.7125 475
25th Feb 2026 (Wed) 41.425 41.425 41.3975 41.3975 522
24th Feb 2026 (Tue) 41.49 41.49 41.49 41.425 221
23rd Feb 2026 (Mon) 41.505 41.505 41.2475 41.2475 411
20th Feb 2026 (Fri) 41.53 41.53 41.53 41.505 8,453
19th Feb 2026 (Thu) 41.74 41.74 41.74 41.53 1,510
18th Feb 2026 (Wed) 41.2975 41.2975 41.2975 41.535 186
17th Feb 2026 (Tue) 41.1775 41.2975 41.1775 41.2975 147
16th Feb 2026 (Mon) 41.175 41.215 41.175 41.1775 12,739
13th Feb 2026 (Fri) 40.965 41.1625 40.965 41.1625 515
12th Feb 2026 (Thu) 41.085 41.085 40.965 40.965 4,815
11th Feb 2026 (Wed) 41.14 41.19 41.14 41.19 4,898
10th Feb 2026 (Tue) 40.945 40.945 40.78 41.135 1,894
9th Feb 2026 (Mon) 40.96 40.96 40.93 40.8625 811
6th Feb 2026 (Fri) 40.765 40.90 40.765 40.945 16,672
FTSE 100 Latest
Value10,436.29
Change71.50