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!

United States S (X.US) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 54.83 54.84 54.83 54.84 0
17th Jul 2025 (Thu) 54.83 54.84 54.83 54.84 0
16th Jul 2025 (Wed) 54.83 54.84 54.83 54.84 0
15th Jul 2025 (Tue) 54.83 54.84 54.83 54.84 0
14th Jul 2025 (Mon) 54.83 54.84 54.83 54.84 0
11th Jul 2025 (Fri) 54.83 54.84 54.83 54.84 0
10th Jul 2025 (Thu) 54.83 54.84 54.83 54.84 0
9th Jul 2025 (Wed) 54.83 54.84 54.83 54.84 0
8th Jul 2025 (Tue) 54.83 54.84 54.83 54.84 0
7th Jul 2025 (Mon) 54.83 54.84 54.83 54.84 0
4th Jul 2025 (Fri) 54.83 54.84 54.83 54.84 0
3rd Jul 2025 (Thu) 54.83 54.84 54.83 54.84 0
2nd Jul 2025 (Wed) 54.83 54.84 54.83 54.84 0
1st Jul 2025 (Tue) 54.83 54.84 54.83 54.84 0
30th Jun 2025 (Mon) 54.83 54.84 54.83 54.84 0
27th Jun 2025 (Fri) 54.83 54.84 54.83 54.84 0
26th Jun 2025 (Thu) 54.83 54.84 54.83 54.84 0
25th Jun 2025 (Wed) 54.83 54.84 54.83 54.84 0
24th Jun 2025 (Tue) 54.83 54.84 54.83 54.84 0
23rd Jun 2025 (Mon) 54.83 54.84 54.83 54.84 0
20th Jun 2025 (Fri) 54.83 54.84 54.83 54.84 0
19th Jun 2025 (Thu) 54.83 54.84 54.83 54.84 0
18th Jun 2025 (Wed) 54.83 54.84 54.83 54.84 0
17th Jun 2025 (Tue) 54.83 54.88 54.78 54.84 3,067,211
16th Jun 2025 (Mon) 54.79 54.91 54.77 54.85 2,632,410
13th Jun 2025 (Fri) 51.68 52.70 51.50 52.19 1,330,109
12th Jun 2025 (Thu) 53.55 54.13 53.41 53.71 553,047
11th Jun 2025 (Wed) 53.83 54.00 53.395 53.48 561,161
10th Jun 2025 (Tue) 53.005 53.91 52.98 53.89 349,780
9th Jun 2025 (Mon) 53.325 53.41 52.92 53.14 291,188
6th Jun 2025 (Fri) 53.25 53.87 53.09 53.40 631,618
5th Jun 2025 (Thu) 53.65 54.24 52.69 52.96 1,432,437
4th Jun 2025 (Wed) 53.715 53.85 53.38 53.75 416,089
3rd Jun 2025 (Tue) 53.62 53.83 53.25 53.76 795,131
2nd Jun 2025 (Mon) 53.50 53.90 53.18 53.53 1,296,762
30th May 2025 (Fri) 53.01 54.03 52.85 53.82 1,795,555
29th May 2025 (Thu) 53.33 53.60 52.90 53.23 666,542
28th May 2025 (Wed) 52.805 53.47 52.73 53.165 967,819
27th May 2025 (Tue) 52.00 53.25 51.34 52.94 5,272,930
26th May 2025 (Mon) 52.01 52.01 52.01 52.01 0
24th May 2025 (Sat) 44.38 53.96 43.75 52.01 5,178,399
23rd May 2025 (Fri) 44.38 53.96 43.75 53.065 5,178,399
22nd May 2025 (Thu) 41.99 43.55 41.65 42.93 854,123
21st May 2025 (Wed) 41.225 42.93 41.225 42.22 675,301
20th May 2025 (Tue) 41.85 41.97 40.66 41.005 612,942
19th May 2025 (Mon) 40.09 41.65 39.635 41.44 550,600
FTSE 100 Latest
Value8,992.12
Change19.48