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 Esg Usd Hy 1c (XZHS) Share Price History

Time period:
to
Date Open High Low Close Volume
19th Sep 2025 (Fri) 27.915 27.99 27.905 27.995 824
18th Sep 2025 (Thu) 27.615 27.69 27.615 27.8325 1,415
17th Sep 2025 (Wed) 27.61 27.65 27.61 27.5925 1,095
16th Sep 2025 (Tue) 27.655 27.735 27.655 27.645 957
15th Sep 2025 (Mon) 27.65 27.695 27.65 27.7275 622
12th Sep 2025 (Fri) 27.72 27.72 27.72 27.7675 1,215
11th Sep 2025 (Thu) 27.73 27.735 27.725 27.715 1,572
10th Sep 2025 (Wed) 27.685 27.73 27.685 27.69 5,855
9th Sep 2025 (Tue) 27.605 27.655 27.605 27.695 668
8th Sep 2025 (Mon) 27.735 27.80 27.735 27.7475 1,356
5th Sep 2025 (Fri) 27.755 27.82 27.74 27.715 10,893
4th Sep 2025 (Thu) 27.80 27.865 27.80 27.8425 1,236
3rd Sep 2025 (Wed) 27.795 27.84 27.795 27.735 2,118
2nd Sep 2025 (Tue) 27.765 27.83 27.765 27.815 816
1st Sep 2025 (Mon) 27.56 27.615 27.555 27.5375 1,579
29th Aug 2025 (Fri) 27.715 27.865 27.715 27.6325 1,157
28th Aug 2025 (Thu) 27.665 27.71 27.665 27.6425 916
27th Aug 2025 (Wed) 27.785 27.785 27.785 27.7125 1,494
26th Aug 2025 (Tue) 27.64 27.69 27.64 27.64 2,810
25th Aug 2025 (Mon) 27.525 27.525 27.525 27.525 0
22nd Aug 2025 (Fri) 27.615 27.655 27.615 27.525 633
21st Aug 2025 (Thu) 27.51 27.585 27.51 27.6225 547
20th Aug 2025 (Wed) 27.485 27.54 27.485 27.5775 1,259
19th Aug 2025 (Tue) 27.44 27.51 27.44 27.5125 780
18th Aug 2025 (Mon) 27.425 27.47 27.425 27.4775 1,002
15th Aug 2025 (Fri) 27.39 27.465 27.39 27.37 901
14th Aug 2025 (Thu) 27.375 27.465 27.375 27.44 1,090
13th Aug 2025 (Wed) 27.375 27.415 27.375 27.415 1,180
12th Aug 2025 (Tue) 27.50 27.57 27.49 27.435 884
11th Aug 2025 (Mon) 27.51 27.575 27.51 27.63 812
8th Aug 2025 (Fri) 27.525 27.61 27.525 27.52 820
7th Aug 2025 (Thu) 27.73 27.795 27.73 27.6125 720
6th Aug 2025 (Wed) 27.78 27.825 27.78 27.7625 1,372
5th Aug 2025 (Tue) 27.845 27.94 27.845 27.82 984
4th Aug 2025 (Mon) 27.78 27.82 27.78 27.835 1,495
1st Aug 2025 (Fri) 27.935 27.97 27.83 27.82 10,868
31st Jul 2025 (Thu) 27.905 27.96 27.905 27.92 536
30th Jul 2025 (Wed) 27.595 27.645 27.595 27.7575 2,184
29th Jul 2025 (Tue) 27.635 27.71 27.635 27.68 1,559
28th Jul 2025 (Mon) 27.535 27.57 27.535 27.5525 1,495
25th Jul 2025 (Fri) 27.40 27.46 27.40 27.4925 904
24th Jul 2025 (Thu) 27.28 27.34 27.28 27.305 719
23rd Jul 2025 (Wed) 27.27 27.33 27.27 27.2275 1,510
22nd Jul 2025 (Tue) 27.29 27.37 27.29 27.3275 705
FTSE 100 Latest
Value9,216.67
Change-11.44