Xtract Resources PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-06	0.875	0.950	0.850	0.875	0.875	4,547,079
2026-05-05	0.850	0.900	0.800	0.875	0.875	2,929,406
2026-05-01	0.850	0.900	0.800	0.850	0.850	1,359,212
2026-04-30	0.875	0.950	0.800	0.850	0.850	1,626,032
2026-04-29	0.850	0.950	0.800	0.875	0.875	1,431,121
2026-04-28	0.925	0.950	0.800	0.850	0.850	1,429,266
2026-04-27	1.000	1.100	0.900	0.925	0.925	4,196,171
2026-04-24	1.000	1.100	0.925	1.000	1.000	1,834,239
2026-04-23	1.000	1.100	0.900	1.000	1.000	1,835,581
2026-04-22	1.000	1.100	0.900	1.060	1.060	1,286,413
2026-04-21	1.000	1.100	0.900	1.000	1.000	1,108,125
2026-04-20	1.000	1.100	0.900	1.000	1.000	2,053,539
2026-04-17	1.000	1.036	0.900	1.000	1.000	2,003,268
2026-04-16	0.950	1.100	0.900	1.050	1.050	1,762,479
2026-04-15	1.000	1.100	0.900	0.950	0.950	6,179,925
2026-04-14	1.000	1.100	0.900	0.980	0.980	637,789
2026-04-13	0.950	1.000	0.900	1.000	1.000	5,296,836
2026-04-10	0.950	1.000	0.900	0.950	0.950	1,249,236
2026-04-09	0.950	1.000	0.900	0.950	0.950	1,072,027
2026-04-08	1.000	1.000	0.900	0.950	0.950	3,977,383
2026-04-07	0.950	1.100	0.900	1.000	1.000	6,925,592
2026-04-02	0.800	1.000	0.800	0.950	0.950	16,424,328
2026-04-01	0.775	0.850	0.750	0.800	0.800	3,920,926
2026-03-31	0.750	0.850	0.700	0.775	0.775	4,836,330
2026-03-30	0.775	0.850	0.700	0.775	0.775	1,039,765
2026-03-27	0.875	0.900	0.700	0.825	0.825	7,751,685
2026-03-26	0.900	0.948	0.850	0.875	0.875	5,402,085
2026-03-25	0.900	0.950	0.850	0.900	0.900	4,676,671
2026-03-24	0.875	0.950	0.800	0.900	0.900	4,465,710
2026-03-23	0.900	0.950	0.750	0.875	0.875	4,640,251
2026-03-20	0.900	0.960	0.850	0.925	0.925	5,547,181
2026-03-19	1.050	1.100	0.850	0.900	0.900	8,449,415
2026-03-18	0.975	1.100	0.900	1.050	1.050	4,894,180
2026-03-17	0.975	1.050	0.900	0.975	0.975	4,020,691
2026-03-16	1.100	1.200	0.923	0.975	0.975	2,039,262
2026-03-13	1.100	1.200	1.000	1.100	1.100	2,084,156
2026-03-12	1.100	1.200	1.000	1.100	1.100	1,382,897
2026-03-11	1.100	1.200	1.000	1.100	1.100	1,651,263
2026-03-10	1.000	1.200	0.900	1.100	1.100	4,975,903
2026-03-09	1.150	1.200	0.900	1.000	1.000	4,023,856
2026-03-06	1.200	1.300	1.002	1.150	1.150	9,680,244
2026-03-05	1.100	1.300	1.030	1.200	1.200	13,089,510
2026-03-04	1.025	1.178	0.950	1.100	1.100	2,878,370
2026-03-03	1.100	1.200	0.925	1.025	1.025	5,905,072
2026-03-02	1.200	1.300	1.025	1.100	1.100	4,834,405
2026-02-27	1.100	1.290	1.000	1.200	1.200	21,298,295
2026-02-26	1.050	1.200	0.960	0.960	0.960	6,519,752
2026-02-25	1.000	1.150	1.000	1.090	1.090	24,676,694
2026-02-24	1.025	1.100	0.900	0.920	0.920	5,165,839
2026-02-23	1.050	1.100	0.950	1.025	1.025	4,711,856
2026-02-20	1.075	1.150	1.000	1.050	1.050	2,546,352
2026-02-19	1.050	1.150	0.950	1.075	1.075	3,575,509
2026-02-18	1.025	1.150	0.950	1.050	1.050	11,600,457
2026-02-17	0.925	1.200	0.900	1.025	1.025	36,008,578
2026-02-16	0.850	1.000	0.765	0.925	0.925	13,399,560
2026-02-13	0.850	0.920	0.800	0.850	0.850	5,760,926
2026-02-12	0.900	0.950	0.800	0.850	0.850	5,669,635
2026-02-11	0.925	0.950	0.860	0.900	0.900	4,360,062
2026-02-10	0.950	1.000	0.900	0.925	0.925	5,259,586
2026-02-09	0.950	1.000	0.900	0.950	0.950	2,686,200

← NewerPage 3 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.