UK markets closed

X II GBP Cash Swap ETF 1D (XSTR.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
18,200.00+5.50 (+0.03%)
At close: 04:22PM BST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 202418,198.0018,211.0018,192.0018,200.0018,200.002,021
25 Apr 202418,193.0018,199.0018,191.0018,194.5018,194.505,704
24 Apr 202418,188.0018,197.0018,188.0018,193.5018,193.503,160
23 Apr 202418,186.0018,195.0018,183.6018,190.5018,190.501,632
22 Apr 202418,184.0018,191.0018,184.0018,187.5018,187.501,205
19 Apr 202418,181.0018,183.0018,177.0018,180.5018,180.501,262
18 Apr 202418,177.0018,183.0018,171.0018,180.0018,180.003,855
17 Apr 202418,171.0018,180.0018,168.0018,175.0018,175.003,135
16 Apr 202418,168.0018,174.0018,165.0018,171.0018,171.003,673
15 Apr 202418,169.0018,174.0018,161.0018,168.0018,168.001,668
12 Apr 202418,162.0018,173.0018,156.0018,162.5018,162.508,927
11 Apr 202418,159.0018,164.0018,151.0018,160.0018,160.001,251
10 Apr 202418,153.0018,161.0018,152.0018,155.5018,155.505,212
09 Apr 202418,154.0018,157.0018,147.0018,153.0018,153.002,318
08 Apr 202418,144.0018,155.0018,144.0018,151.5018,151.502,462
05 Apr 202418,145.0018,150.0018,138.0018,150.5018,150.501,062
04 Apr 202418,142.0018,147.0018,137.0018,141.0018,141.002,014
03 Apr 202418,144.0018,157.9318,132.0018,137.5018,137.503,435
02 Apr 202418,130.0018,141.0018,120.6318,134.0018,134.003,345
28 Mar 202418,104.0018,132.0018,104.0018,126.0018,126.001,549
27 Mar 202418,124.0018,141.0018,120.0018,124.0018,124.004,102
26 Mar 202418,115.0018,123.0018,115.0018,121.5018,121.502,058
25 Mar 202418,111.0018,119.0018,111.0018,116.0018,116.002,101
22 Mar 202418,110.0018,116.0018,104.0018,110.0018,110.002,617
21 Mar 202418,106.0018,112.0018,099.0018,106.0018,106.002,235
20 Mar 202418,105.0018,106.0018,091.7218,100.5018,100.501,456
19 Mar 202418,102.0018,105.0018,096.0018,099.5018,099.501,014
18 Mar 202418,099.0018,102.0018,094.0018,099.5018,099.502,763
15 Mar 202418,091.0018,096.0018,087.0018,091.5018,091.503,340
14 Mar 202418,088.0018,094.0018,082.0018,089.0018,089.002,434
13 Mar 202418,083.0018,089.0018,080.0018,084.5018,084.50880
12 Mar 202418,085.0018,086.0018,079.0018,084.0018,084.001,993
11 Mar 202418,081.0018,084.0018,066.6518,079.5018,079.50773
08 Mar 202418,070.0018,081.0018,064.0018,072.0018,072.004,958
07 Mar 202418,071.0018,075.0018,067.0018,074.0018,074.001,002
06 Mar 202418,065.0018,073.0018,063.0018,068.0018,068.001,792
05 Mar 202418,063.0018,069.0018,061.0018,065.0018,065.00705
04 Mar 202418,060.0018,066.0018,058.0018,063.0018,063.00655
01 Mar 202418,055.0018,070.0018,046.0018,057.0018,057.001,423
29 Feb 202418,049.0018,056.0018,049.0018,052.5018,052.502,321
28 Feb 202418,054.0018,054.0018,044.0018,050.5018,050.501,067
27 Feb 202418,052.0018,052.0018,043.0018,047.0018,047.00446
26 Feb 202418,041.0018,049.0018,040.0018,045.0018,045.001,356
23 Feb 202418,039.0018,046.0018,032.0018,037.5018,037.502,724
22 Feb 202418,035.0018,044.0018,031.0018,036.0018,036.0011,090
21 Feb 202418,032.0018,037.0018,028.0018,033.0018,033.005,878
21 Feb 20244.5876 Dividend
20 Feb 202418,489.0018,492.9618,483.0018,487.5018,482.912,596
19 Feb 202418,485.0018,489.0018,481.0018,485.0018,480.418,326
16 Feb 202418,478.0018,489.0018,475.0018,478.5018,473.911,880
15 Feb 202418,475.0018,481.0018,473.0018,475.0018,470.422,875
14 Feb 202418,472.0018,477.0018,472.0018,475.0018,470.421,558
13 Feb 202418,472.0018,474.0018,466.0018,470.5018,465.921,069
12 Feb 202418,464.0018,471.0018,463.0018,467.5018,462.921,297
09 Feb 202418,455.0018,469.0018,455.0018,464.0018,459.421,038
08 Feb 202418,459.0018,464.0018,453.0018,457.0018,452.421,937
07 Feb 202418,457.0018,459.0018,450.0018,456.0018,451.421,433
06 Feb 202418,449.0018,457.0018,446.0018,453.5018,448.923,384
05 Feb 202418,450.0018,454.0018,444.0018,450.0018,445.422,172
02 Feb 202418,442.0018,452.0018,441.0018,443.0018,438.427,122
01 Feb 202418,435.0018,443.5518,434.0018,439.0018,434.425,632
31 Jan 202418,433.0018,443.0018,432.3518,436.0018,431.438,669
30 Jan 202418,436.0018,439.0018,431.0018,431.0018,426.431,209
29 Jan 202418,436.0018,436.0018,428.0018,432.0018,427.43694
26 Jan 202418,423.0018,431.0018,423.0018,427.0018,422.431,608
25 Jan 202418,426.0018,427.0018,418.0018,422.0018,417.432,987
24 Jan 202418,415.0018,424.0018,412.0018,419.5018,414.931,086
23 Jan 202418,413.0018,421.0018,411.0018,413.0018,408.432,043
22 Jan 202418,408.0018,415.0018,408.0018,411.0018,406.431,034
19 Jan 202418,401.0018,416.0018,401.0018,405.0018,400.431,375
18 Jan 202418,400.0018,407.0018,400.0018,404.0018,399.432,187
17 Jan 202418,394.0018,406.0018,394.0018,402.0018,397.43920
16 Jan 202418,397.0018,403.0018,392.0018,396.5018,391.941,632
15 Jan 202418,398.0018,400.0018,390.0018,396.0018,391.441,440
12 Jan 202418,390.0018,392.0018,382.0018,388.5018,383.941,125
11 Jan 202418,385.0018,387.0018,380.0018,384.0018,379.441,958
10 Jan 202418,377.0018,385.0018,377.0018,382.0018,377.442,995
09 Jan 202418,379.0018,383.0018,375.0018,379.0018,374.444,890
08 Jan 202418,376.0018,383.0018,373.0018,378.5018,373.942,122
05 Jan 202418,373.0018,381.0018,362.0018,376.0018,371.449,194
04 Jan 202418,365.0018,375.0018,365.0018,370.5018,365.941,426
03 Jan 202418,361.0018,373.0018,360.0018,368.5018,363.942,015
02 Jan 202418,348.0018,367.0018,338.0018,363.0018,358.443,734
29 Dec 202318,351.0018,362.0018,351.0018,356.0018,351.451,126
28 Dec 202318,351.0018,355.0018,344.0018,351.5018,346.956,524
27 Dec 202318,349.0018,462.0018,335.0018,343.0018,338.4511,638
22 Dec 202318,335.0018,348.0018,335.0018,341.5018,336.951,709
21 Dec 202318,330.0018,342.0018,327.0018,334.0018,329.451,655
20 Dec 202318,332.0018,334.0018,324.0018,329.5018,324.95831
19 Dec 202318,325.0018,331.0018,321.0018,327.0018,322.454,890
18 Dec 202318,319.0018,328.0018,318.0018,322.5018,317.952,688
15 Dec 202318,315.0018,326.0018,308.0018,317.0018,312.462,452
14 Dec 202318,312.0018,319.0018,309.0018,314.0018,309.464,388
13 Dec 202318,312.0018,318.0018,308.0018,316.0018,311.461,059
12 Dec 202318,305.0018,315.0018,305.0018,311.5018,306.962,654
11 Dec 202318,304.0018,310.0018,301.0018,306.0018,301.463,404
08 Dec 202318,297.0018,307.0018,295.0018,301.5018,296.962,333
07 Dec 202318,295.0018,302.0018,291.0018,302.0018,297.461,700
06 Dec 202318,289.0018,299.0018,289.0018,293.5018,288.961,236
05 Dec 202318,293.0018,303.0018,253.0018,294.5018,289.961,096
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...