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&p 500 Esg (XZSS) Share Price History

Time period:
to
Date Open High Low Close Volume
3rd Apr 2026 (Fri) 45.685 45.685 45.685 45.685 0
2nd Apr 2026 (Thu) 45.51 45.685 45.51 45.685 0
1st Apr 2026 (Wed) 44.78 45.51 44.78 45.51 0
31st Mar 2026 (Tue) 44.4825 44.78 44.4825 44.78 0
30th Mar 2026 (Mon) 44.305 44.4825 44.305 44.4825 0
27th Mar 2026 (Fri) 44.835 44.835 44.305 44.305 0
26th Mar 2026 (Thu) 45.235 45.235 44.835 44.835 0
25th Mar 2026 (Wed) 45.17 45.235 45.17 45.235 0
24th Mar 2026 (Tue) 45.06 45.17 45.06 45.17 0
23rd Mar 2026 (Mon) 44.955 45.08 44.955 45.06 6,171
20th Mar 2026 (Fri) 45.175 45.175 45.175 45.2375 200
19th Mar 2026 (Thu) 46.0675 46.0675 45.31 45.31 0
18th Mar 2026 (Wed) 46.315 46.315 46.0675 46.0675 0
17th Mar 2026 (Tue) 46.2325 46.315 46.2325 46.315 0
16th Mar 2026 (Mon) 46.33 46.33 46.33 46.2325 200
13th Mar 2026 (Fri) 46.115 46.19 46.115 46.19 0
12th Mar 2026 (Thu) 46.39 46.39 46.075 46.115 207
11th Mar 2026 (Wed) 46.53 46.53 46.3325 46.3325 0
10th Mar 2026 (Tue) 46.00 46.53 46.00 46.53 0
9th Mar 2026 (Mon) 45.70 45.70 45.70 46.00 200
6th Mar 2026 (Fri) 46.975 46.975 46.275 46.275 0
5th Mar 2026 (Thu) 47.3275 47.3275 46.975 46.975 0
4th Mar 2026 (Wed) 46.965 47.3275 46.965 47.3275 0
3rd Mar 2026 (Tue) 46.91 46.93 46.91 46.965 600
2nd Mar 2026 (Mon) 47.0875 47.245 47.0875 47.245 0
27th Feb 2026 (Fri) 47.2525 47.2525 47.0875 47.0875 0
26th Feb 2026 (Thu) 47.3975 47.3975 47.2525 47.2525 0
25th Feb 2026 (Wed) 47.045 47.3975 47.045 47.3975 0
24th Feb 2026 (Tue) 46.9275 47.045 46.9275 47.045 0
23rd Feb 2026 (Mon) 47.0825 47.0825 46.9275 46.9275 7
20th Feb 2026 (Fri) 47.0575 47.0825 47.0575 47.0825 0
19th Feb 2026 (Thu) 47.02 47.0575 47.02 47.0575 2
18th Feb 2026 (Wed) 46.61 47.02 46.61 47.02 0
17th Feb 2026 (Tue) 46.515 46.515 46.515 46.61 210
16th Feb 2026 (Mon) 46.42 46.42 46.2525 46.2525 0
13th Feb 2026 (Fri) 46.59 46.59 46.42 46.42 0
12th Feb 2026 (Thu) 47.255 47.255 47.255 46.59 5
11th Feb 2026 (Wed) 47.11 47.11 47.0675 47.0675 159
10th Feb 2026 (Tue) 47.1375 47.1375 47.11 47.11 0
9th Feb 2026 (Mon) 46.9225 47.1375 46.9225 47.1375 106
6th Feb 2026 (Fri) 46.5775 46.9225 46.5775 46.9225 0
FTSE 100 Latest
Value10,436.29
Change71.50