Xtract Resources PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-30	1.000	1.200	1.000	1.100	1.100	10,946,844
2026-07-29	1.000	1.040	0.950	1.000	1.000	1,584,274
2026-07-28	0.950	1.000	0.900	1.000	1.000	5,911,132
2026-07-27	0.950	1.000	0.900	0.950	0.950	1,932,523
2026-07-24	0.950	1.000	0.915	0.950	0.950	392,380
2026-07-23	1.000	1.100	0.899	0.950	0.950	2,927,606
2026-07-22	1.025	1.100	0.950	1.000	1.000	802,303
2026-07-21	1.025	1.100	0.961	1.085	1.085	1,504,599
2026-07-20	1.050	1.100	0.950	1.025	1.025	2,286,684
2026-07-17	1.050	1.100	1.000	1.050	1.050	474,106
2026-07-16	1.050	1.100	1.001	1.050	1.050	1,109,501
2026-07-15	1.050	1.100	1.000	1.050	1.050	2,233,631
2026-07-14	1.075	1.150	1.000	1.050	1.050	1,918,687
2026-07-13	1.100	1.150	1.000	1.075	1.075	4,300,774
2026-07-10	1.150	1.200	1.000	1.100	1.100	3,482,056
2026-07-09	1.025	1.200	1.000	1.150	1.150	4,653,102
2026-07-08	0.975	1.050	0.950	1.025	1.025	5,058,389
2026-07-07	1.150	1.200	0.955	0.975	0.975	5,866,703
2026-07-06	1.150	1.200	1.100	1.150	1.150	329,276
2026-07-03	1.175	1.200	1.105	1.150	1.150	2,915,535
2026-07-02	1.175	1.200	1.150	1.175	1.175	688,276
2026-07-01	1.200	1.250	1.150	1.175	1.175	431,451
2026-06-30	1.175	1.250	1.100	1.200	1.200	2,705,829
2026-06-29	1.250	1.300	1.100	1.125	1.125	6,580,878
2026-06-26	1.175	1.300	1.100	1.250	1.250	2,634,379
2026-06-25	1.175	1.250	1.123	1.175	1.175	4,053,977
2026-06-24	1.175	1.250	1.120	1.175	1.175	2,936,604
2026-06-23	1.250	1.250	1.100	1.175	1.175	2,872,061
2026-06-22	1.275	1.350	1.200	1.275	1.275	2,630,710
2026-06-19	1.300	1.400	1.200	1.275	1.275	689,716
2026-06-18	1.325	1.330	1.251	1.325	1.325	1,747,391
2026-06-17	1.250	1.400	1.237	1.325	1.325	1,893,795
2026-06-16	1.250	1.300	1.200	1.250	1.250	3,439,746
2026-06-15	1.250	1.300	1.200	1.250	1.250	2,018,617
2026-06-12	1.300	1.400	1.200	1.250	1.250	2,802,776
2026-06-11	1.300	1.330	1.200	1.300	1.300	3,995,108
2026-06-10	1.250	1.400	1.200	1.300	1.300	9,416,545
2026-06-09	1.250	1.300	1.200	1.250	1.250	4,286,175
2026-06-08	1.250	1.500	1.200	1.250	1.250	15,780,162
2026-06-05	1.100	1.345	1.000	1.250	1.250	11,470,975
2026-06-04	1.150	1.200	1.000	1.100	1.100	1,795,966
2026-06-03	1.200	1.300	1.093	1.150	1.150	5,917,110
2026-06-02	1.050	1.400	1.000	1.200	1.200	25,787,900
2026-06-01	1.025	1.123	0.950	1.050	1.050	5,876,455
2026-05-29	0.950	1.100	0.900	1.040	1.040	4,559,315
2026-05-28	0.950	1.000	0.905	0.950	0.950	5,100,426
2026-05-27	0.850	1.000	0.800	0.950	0.950	4,174,488
2026-05-26	0.900	1.000	0.800	0.850	0.850	1,885,540
2026-05-22	0.900	1.000	0.800	0.900	0.900	1,339,959
2026-05-21	0.900	0.920	0.850	0.900	0.900	2,087,105
2026-05-20	0.850	0.925	0.800	0.900	0.900	3,171,787
2026-05-19	0.900	1.000	0.800	0.850	0.850	3,601,432
2026-05-18	0.900	1.000	0.800	0.900	0.900	3,664,105
2026-05-15	0.900	1.000	0.860	0.900	0.900	88,688
2026-05-14	0.950	1.000	0.827	0.900	0.900	4,513,755
2026-05-13	1.000	1.100	0.900	0.950	0.950	2,155,616
2026-05-12	1.000	1.060	0.911	1.000	1.000	6,186,719
2026-05-11	1.000	1.100	0.900	1.000	1.000	3,339,717
2026-05-08	0.950	1.080	0.900	1.000	1.000	3,625,083
2026-05-07	0.850	1.000	0.850	0.950	0.950	4,817,420

← NewerPage 2 of 5 · 254 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.