Xtract Resources PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-06	0.950	1.000	0.900	0.950	0.950	6,047,063
2026-02-05	0.950	1.100	0.900	0.950	0.950	13,521,890
2026-02-04	0.950	1.000	0.800	0.950	0.950	17,762,412
2026-02-03	0.800	1.100	0.727	0.950	0.950	58,669,301
2026-02-02	0.800	0.900	0.700	0.800	0.800	5,293,654
2026-01-30	0.850	0.900	0.800	0.850	0.850	6,421,560
2026-01-29	0.875	0.950	0.800	0.850	0.850	7,973,908
2026-01-28	0.875	0.950	0.800	0.875	0.875	3,903,622
2026-01-27	0.875	0.950	0.800	0.850	0.850	7,557,905
2026-01-26	0.875	0.950	0.800	0.875	0.875	4,425,176
2026-01-23	0.875	0.950	0.800	0.875	0.875	3,749,602
2026-01-22	0.875	0.950	0.800	0.950	0.950	3,080,017
2026-01-21	0.850	0.950	0.800	0.875	0.875	6,956,259
2026-01-20	0.950	1.000	0.800	0.870	0.870	6,572,708
2026-01-19	0.925	1.000	0.900	0.950	0.950	4,601,156
2026-01-16	0.950	1.000	0.900	0.925	0.925	9,284,199
2026-01-15	1.000	1.100	0.900	0.950	0.950	10,011,458
2026-01-14	0.900	1.200	0.830	1.000	1.000	38,142,751
2026-01-13	0.750	1.000	0.700	0.900	0.900	60,942,930
2026-01-12	0.800	0.900	0.700	0.750	0.750	6,167,089
2026-01-09	0.800	0.900	0.700	0.800	0.800	819,176
2026-01-08	0.775	0.880	0.700	0.800	0.800	1,685,712
2026-01-07	0.800	0.870	0.700	0.800	0.800	7,645,955
2026-01-06	0.800	0.900	0.780	0.800	0.800	3,705,404
2026-01-05	0.800	0.900	0.766	0.800	0.800	3,670,633
2026-01-02	0.800	0.880	0.750	0.800	0.800	2,818,117
2025-12-31	0.800	0.863	0.775	0.800	0.800	3,666,288
2025-12-30	0.750	0.900	0.700	0.800	0.800	12,475,310
2025-12-29	0.650	0.800	0.600	0.750	0.750	22,494,730
2025-12-24	0.593	0.700	0.593	0.650	0.650	15,328,826
2025-12-23	0.550	0.600	0.550	0.550	0.550	4,160,905
2025-12-22	0.550	0.600	0.531	0.550	0.550	3,663,588
2025-12-19	0.550	0.600	0.531	0.550	0.550	686,854
2025-12-18	0.550	0.600	0.500	0.550	0.550	161,810
2025-12-17	0.525	0.600	0.500	0.550	0.550	2,672,230
2025-12-16	0.550	0.595	0.500	0.525	0.525	284,503
2025-12-15	0.550	0.590	0.550	0.550	0.550	2,122,363
2025-12-12	0.550	0.600	0.550	0.550	0.550	4,637,312
2025-12-11	0.550	0.595	0.500	0.550	0.550	3,521,677
2025-12-10	0.550	0.600	0.535	0.550	0.550	1,732,823
2025-12-09	0.550	0.600	0.500	0.550	0.550	5,932,186
2025-12-08	0.575	0.600	0.550	0.550	0.550	4,862,786
2025-12-05	0.575	0.585	0.550	0.575	0.575	2,552,594
2025-12-04	0.600	0.650	0.550	0.575	0.575	14,580,441
2025-12-03	0.600	0.600	0.550	0.600	0.600	5,804,771
2025-12-02	0.600	0.800	0.555	0.600	0.600	3,647,322
2025-12-01	0.575	0.628	0.555	0.600	0.600	7,368,116
2025-11-28	0.575	0.580	0.575	0.575	0.575	890,629
2025-11-27	0.575	0.600	0.550	0.575	0.575	1,614,540
2025-11-26	0.575	0.585	0.558	0.575	0.575	797,706
2025-11-25	0.575	0.600	0.550	0.575	0.575	4,101,314
2025-11-24	0.575	0.600	0.550	0.575	0.575	3,578,008
2025-11-21	0.575	0.582	0.575	0.575	0.575	192,913
2025-11-20	0.550	0.600	0.500	0.575	0.575	9,581,474
2025-11-19	0.575	0.600	0.530	0.550	0.550	2,054,118
2025-11-18	0.600	0.600	0.553	0.575	0.575	4,912,046
2025-11-17	0.600	0.600	0.560	0.600	0.600	12,655,810
2025-11-14	0.600	0.650	0.550	0.600	0.600	29,449,467
2025-11-13	0.700	0.750	0.595	0.600	0.600	21,667,943
2025-11-12	0.700	0.705	0.650	0.700	0.700	2,042,764

← NewerPage 4 of 21 · 1,258 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.