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!

Xbp Global Hold (XBP.US) Share Price History

Time period:
to
Date Open High Low Close Volume
19th Sep 2025 (Fri) 1.02 1.14 1.01 1.14 52,171
18th Sep 2025 (Thu) 1.03 1.08 1.02 1.05 22,610
17th Sep 2025 (Wed) 1.00 1.03 0.9996 1.00 14,604
16th Sep 2025 (Tue) 0.9811 1.04 0.9811 1.01 30,698
15th Sep 2025 (Mon) 0.8006 1.00 0.8006 0.9802 56,829
12th Sep 2025 (Fri) 0.8918 1.00 0.89 1.00 115,568
11th Sep 2025 (Thu) 0.8496 0.936 0.8444 0.9271 33,690
10th Sep 2025 (Wed) 0.8157 0.87 0.66 0.8601 83,373
9th Sep 2025 (Tue) 0.671 0.8851 0.671 0.8501 84,874
8th Sep 2025 (Mon) 0.6001 0.7599 0.592 0.7509 70,392
5th Sep 2025 (Fri) 0.6008 0.6209 0.60 0.611 6,746
4th Sep 2025 (Thu) 0.6131 0.623 0.60 0.6264 17,793
3rd Sep 2025 (Wed) 0.5896 0.6557 0.5896 0.66 36,421
2nd Sep 2025 (Tue) 0.585 0.609 0.585 0.607 12,751
1st Sep 2025 (Mon) 0.5996 0.6049 0.5971 0.6041 12,267
29th Aug 2025 (Fri) 0.5996 0.6049 0.5971 0.6041 12,267
28th Aug 2025 (Thu) 0.6216 0.623 0.599 0.5931 12,283
27th Aug 2025 (Wed) 0.60 0.63 0.596 0.6003 11,924
26th Aug 2025 (Tue) 0.585 0.605 0.585 0.597 28,682
25th Aug 2025 (Mon) 0.6201 0.621 0.582 0.5887 20,872
22nd Aug 2025 (Fri) 0.604 0.604 0.5943 0.6081 8,975
21st Aug 2025 (Thu) 0.5809 0.62 0.5809 0.62 25,207
20th Aug 2025 (Wed) 0.58 0.6001 0.5378 0.586 79,799
19th Aug 2025 (Tue) 0.56 0.61 0.54 0.5892 47,343
18th Aug 2025 (Mon) 0.5101 0.65 0.508 0.554 185,073
15th Aug 2025 (Fri) 0.441 0.51 0.441 0.505 34,505
14th Aug 2025 (Thu) 0.4384 0.4411 0.4184 0.449 57,126
13th Aug 2025 (Wed) 0.505 0.5124 0.4356 0.4506 99,021
12th Aug 2025 (Tue) 0.562 0.562 0.5044 0.5274 217,211
11th Aug 2025 (Mon) 0.62 0.62 0.5324 0.5696 44,518
8th Aug 2025 (Fri) 0.6198 0.676 0.6006 0.6284 61,889
7th Aug 2025 (Thu) 0.605 0.63 0.575 0.6187 30,561
6th Aug 2025 (Wed) 0.624 0.63 0.5714 0.5913 80,625
5th Aug 2025 (Tue) 0.75 0.75 0.60 0.6458 254,872
4th Aug 2025 (Mon) 1.00 1.02 0.742 0.7955 427,048
1st Aug 2025 (Fri) 1.155 1.20 1.00 1.06 173,390
31st Jul 2025 (Thu) 1.24 1.36 0.9953 1.29 933,044
30th Jul 2025 (Wed) 0.9635 2.43 0.9635 1.63 15,339,662
29th Jul 2025 (Tue) 0.8866 0.91 0.8866 0.9001 5,609
28th Jul 2025 (Mon) 0.90 0.90 0.8595 0.865 19,094
25th Jul 2025 (Fri) 0.93 0.93 0.89 0.9299 8,521
24th Jul 2025 (Thu) 0.93 0.93 0.93 0.9399 3,374
23rd Jul 2025 (Wed) 0.90 0.93 0.90 0.9299 1,233
22nd Jul 2025 (Tue) 0.9248 0.9248 0.9248 0.92 509
21st Jul 2025 (Mon) 0.9152 0.9152 0.88 0.9038 5,654
FTSE 100 Latest
Value9,216.67
Change-11.44