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
20th May 2026 (Wed) 50.515 50.685 50.515 50.685 0
19th May 2026 (Tue) 50.59 50.59 50.59 50.515 19
18th May 2026 (Mon) 51.305 51.305 50.68 50.68 0
15th May 2026 (Fri) 51.24 51.305 51.24 51.305 0
14th May 2026 (Thu) 50.43 51.24 50.43 51.24 392
13th May 2026 (Wed) 50.21 50.21 50.21 50.43 828
12th May 2026 (Tue) 49.9275 49.9275 49.87 49.87 0
11th May 2026 (Mon) 49.7425 49.9275 49.7425 49.9275 0
8th May 2026 (Fri) 49.6725 49.7425 49.6725 49.7425 0
7th May 2026 (Thu) 49.6025 49.6725 49.6025 49.6725 10
6th May 2026 (Wed) 48.9725 48.9725 48.9725 49.6025 0
5th May 2026 (Tue) 48.685 48.9725 48.685 48.9725 0
4th May 2026 (Mon) 48.685 48.685 48.685 48.685 0
1st May 2026 (Fri) 48.775 48.775 48.68 48.685 3,147
30th Apr 2026 (Thu) 48.74 48.74 48.74 48.5225 7
29th Apr 2026 (Wed) 48.5725 48.7075 48.5725 48.7075 0
28th Apr 2026 (Tue) 48.4775 48.5725 48.4775 48.5725 0
27th Apr 2026 (Mon) 48.49 48.49 48.4775 48.4775 0
24th Apr 2026 (Fri) 48.4075 48.49 48.4075 48.49 0
23rd Apr 2026 (Thu) 48.39 48.4075 48.39 48.4075 0
22nd Apr 2026 (Wed) 48.1625 48.39 48.1625 48.39 425
21st Apr 2026 (Tue) 48.17 48.17 48.1625 48.1625 0
20th Apr 2026 (Mon) 48.2325 48.2325 48.17 48.17 0
17th Apr 2026 (Fri) 47.675 48.2325 47.675 48.2325 0
16th Apr 2026 (Thu) 47.3075 47.675 47.3075 47.675 0
15th Apr 2026 (Wed) 46.965 47.3075 46.965 47.3075 0
14th Apr 2026 (Tue) 46.5175 46.965 46.5175 46.965 0
13th Apr 2026 (Mon) 46.6225 46.6225 46.5175 46.5175 0
10th Apr 2026 (Fri) 46.505 46.6225 46.505 46.6225 0
9th Apr 2026 (Thu) 46.30 46.505 46.30 46.505 0
8th Apr 2026 (Wed) 45.4625 46.30 45.4625 46.30 0
7th Apr 2026 (Tue) 45.685 45.685 45.4625 45.4625 21
6th Apr 2026 (Mon) 45.685 45.685 45.685 45.685 0
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
FTSE 100 Latest
Value10,443.47
Change11.13