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
20th May 2026 (Wed) 41.875 41.965 41.875 41.99 273
19th May 2026 (Tue) 42.055 42.055 42.00 41.9625 1,542
18th May 2026 (Mon) 41.875 42.145 41.875 41.985 3,006
15th May 2026 (Fri) 42.135 42.135 42.135 42.1575 132
14th May 2026 (Thu) 41.945 42.14 41.945 42.135 926
13th May 2026 (Wed) 41.97 41.97 41.97 41.665 1,301
12th May 2026 (Tue) 41.96 41.96 41.96 41.68 1,707
11th May 2026 (Mon) 41.625 41.625 41.5425 41.5425 5,121
8th May 2026 (Fri) 41.48 41.65 41.48 41.625 2,219
7th May 2026 (Thu) 41.80 41.82 41.80 41.7025 10,265
6th May 2026 (Wed) 41.55 41.615 41.55 41.91 2,971
5th May 2026 (Tue) 41.435 41.525 41.435 41.4825 794
4th May 2026 (Mon) 41.4375 41.4375 41.4375 41.4375 0
1st May 2026 (Fri) 41.4175 41.4375 41.4175 41.4375 1,029
30th Apr 2026 (Thu) 41.245 41.245 41.245 41.4175 770
29th Apr 2026 (Wed) 41.375 41.39 41.375 41.245 1,863
28th Apr 2026 (Tue) 41.435 41.52 41.435 41.235 239
27th Apr 2026 (Mon) 41.195 41.195 41.195 41.2925 952
24th Apr 2026 (Fri) 41.43 41.44 41.43 41.3875 2,102
23rd Apr 2026 (Thu) 41.475 41.49 41.44 41.4625 5,410
22nd Apr 2026 (Wed) 41.57 41.705 41.565 41.505 6,902
21st Apr 2026 (Tue) 41.605 41.705 41.605 41.575 3,333
20th Apr 2026 (Mon) 41.56 41.56 41.56 41.525 2,661
17th Apr 2026 (Fri) 41.08 41.385 41.01 41.40 6,337
16th Apr 2026 (Thu) 40.61 40.895 40.60 40.955 4,232
15th Apr 2026 (Wed) 40.61 40.63 40.45 40.5375 7,550
14th Apr 2026 (Tue) 40.645 40.69 40.605 40.69 2,182
13th Apr 2026 (Mon) 40.235 40.44 40.235 40.40 19,705
10th Apr 2026 (Fri) 40.81 40.81 40.535 40.485 120,649
9th Apr 2026 (Thu) 41.11 41.11 40.695 40.6775 537
8th Apr 2026 (Wed) 40.54 40.775 40.525 40.6325 6,431
7th Apr 2026 (Tue) 40.445 40.445 40.305 40.3025 849
6th Apr 2026 (Mon) 40.34 40.34 40.34 40.34 0
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
FTSE 100 Latest
Value10,443.47
Change11.13