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!

Acruence Active (XVOL.US) Share Price History

Time period:
to
Date Open High Low Close Volume
21st May 2026 (Thu) 23.22 23.2923 23.22 23.2923 0
20th May 2026 (Wed) 23.22 23.2923 23.22 23.2923 0
19th May 2026 (Tue) 23.22 23.2923 23.22 23.2923 0
18th May 2026 (Mon) 23.22 23.2923 23.22 23.2923 0
15th May 2026 (Fri) 23.22 23.2923 23.22 23.2923 0
14th May 2026 (Thu) 23.22 23.2923 23.22 23.2923 0
13th May 2026 (Wed) 23.22 23.2923 23.22 23.2923 0
12th May 2026 (Tue) 23.22 23.2923 23.22 23.2923 0
11th May 2026 (Mon) 23.22 23.2923 23.22 23.2923 0
8th May 2026 (Fri) 23.22 23.2923 23.22 23.2923 0
7th May 2026 (Thu) 23.22 23.2923 23.22 23.2923 0
6th May 2026 (Wed) 23.22 23.2923 23.22 23.2923 0
5th May 2026 (Tue) 23.22 23.2923 23.22 23.2923 0
4th May 2026 (Mon) 23.22 23.2923 23.22 23.2923 0
1st May 2026 (Fri) 23.22 23.2923 23.22 23.2923 0
30th Apr 2026 (Thu) 23.22 23.2923 23.22 23.2923 0
29th Apr 2026 (Wed) 23.22 23.2923 23.22 23.2923 0
28th Apr 2026 (Tue) 23.22 23.2923 23.22 23.2923 0
27th Apr 2026 (Mon) 23.22 23.2923 23.22 23.2923 0
24th Apr 2026 (Fri) 23.22 23.2923 23.22 23.2923 0
23rd Apr 2026 (Thu) 23.22 23.2923 23.22 23.2923 0
22nd Apr 2026 (Wed) 23.22 23.2923 23.22 23.2923 0
21st Apr 2026 (Tue) 23.22 23.2923 23.22 23.2923 0
20th Apr 2026 (Mon) 23.22 23.2923 23.22 23.2923 0
17th Apr 2026 (Fri) 23.22 23.2923 23.22 23.2923 0
16th Apr 2026 (Thu) 23.22 23.2923 23.22 23.2923 3
15th Apr 2026 (Wed) 23.22 23.28 23.22 23.3508 5,998
14th Apr 2026 (Tue) 23.13 23.4058 23.13 23.4058 0
13th Apr 2026 (Mon) 23.13 23.22 23.12 23.22 3,225
10th Apr 2026 (Fri) 23.07 23.07 23.03 23.1067 4,600
9th Apr 2026 (Thu) 22.39 23.233 22.39 23.233 0
8th Apr 2026 (Wed) 22.39 23.1699 22.39 23.1699 0
7th Apr 2026 (Tue) 22.39 22.4537 22.39 22.4537 0
6th Apr 2026 (Mon) 22.39 22.5179 22.39 22.5179 2
3rd Apr 2026 (Fri) 22.39 22.39 22.39 22.5183 0
2nd Apr 2026 (Thu) 22.39 22.39 22.39 22.5183 0
1st Apr 2026 (Wed) 22.60 22.60 22.60 22.5726 100
31st Mar 2026 (Tue) 22.14 22.14 22.14 22.3332 0
30th Mar 2026 (Mon) 22.27 22.27 21.8634 21.8634 0
27th Mar 2026 (Fri) 22.27 22.27 21.9963 21.9963 0
26th Mar 2026 (Thu) 22.27 22.27 22.27 22.2689 806
25th Mar 2026 (Wed) 23.92 23.92 22.5621 22.5621 0
24th Mar 2026 (Tue) 23.92 23.92 22.4628 22.4628 0
23rd Mar 2026 (Mon) 23.92 23.92 22.4404 22.4404 0
FTSE 100 Latest
Value10,466.26
Change22.79