Xtract Resources PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-11	0.725	0.800	0.650	0.700	0.700	4,127,530
2025-11-10	0.800	0.900	0.700	0.750	0.750	3,493,356
2025-11-07	0.800	0.800	0.785	0.800	0.800	2,275
2025-11-06	0.800	0.875	0.785	0.800	0.800	386,993
2025-11-05	0.800	0.831	0.710	0.800	0.800	2,650,096
2025-11-04	0.900	1.000	0.700	0.800	0.800	5,416,179
2025-11-03	0.900	0.925	0.838	0.900	0.900	804,594
2025-10-31	0.900	1.000	0.835	0.900	0.900	1,887,454
2025-10-30	0.850	1.000	0.800	0.900	0.900	1,317,385
2025-10-29	0.850	0.900	0.828	0.850	0.850	538,767
2025-10-28	0.925	0.945	0.800	0.850	0.850	2,280,939
2025-10-27	0.875	1.050	0.800	0.925	0.925	9,709,357
2025-10-24	0.800	0.950	0.750	0.875	0.875	4,386,663
2025-10-23	0.800	0.818	0.760	0.800	0.800	1,306,296
2025-10-22	0.825	0.834	0.750	0.800	0.800	539,891
2025-10-21	0.850	0.900	0.700	0.825	0.825	1,393,207
2025-10-20	0.850	0.880	0.815	0.880	0.880	2,257,113
2025-10-17	0.925	1.000	0.800	0.850	0.850	2,265,900
2025-10-16	0.950	0.993	0.850	0.925	0.925	2,127,722
2025-10-15	0.925	1.080	0.855	0.950	0.950	4,933,299
2025-10-14	0.825	1.000	0.750	0.890	0.890	2,131,801
2025-10-13	0.825	0.825	0.760	0.825	0.825	1,505,327
2025-10-10	0.825	0.830	0.750	0.825	0.825	256,039
2025-10-09	0.900	1.000	0.750	0.825	0.825	4,640,999
2025-10-08	0.825	1.000	0.800	0.890	0.890	5,412,822
2025-10-07	0.775	0.900	0.603	0.840	0.840	4,370,540
2025-10-06	0.800	0.900	0.700	0.775	0.775	930,254
2025-10-03	0.800	0.900	0.700	0.800	0.800	439,818
2025-10-02	0.800	0.900	0.700	0.800	0.800	2,178,417
2025-10-01	0.750	0.900	0.700	0.800	0.800	733,985
2025-09-30	0.875	0.950	0.700	0.750	0.750	1,636,041
2025-09-29	0.875	0.919	0.800	0.875	0.875	732,530
2025-09-26	0.900	1.000	0.800	0.965	0.965	1,210,218
2025-09-25	0.900	1.000	0.800	0.900	0.900	806,866
2025-09-24	0.900	1.000	0.800	0.900	0.900	843,719
2025-09-23	0.900	0.990	0.805	0.900	0.900	1,864,842
2025-09-22	0.900	0.918	0.802	0.810	0.810	1,227,875
2025-09-19	0.900	1.000	0.800	0.900	0.900	91,610
2025-09-18	0.900	1.000	0.802	0.900	0.900	27,357
2025-09-17	0.900	0.918	0.800	0.900	0.900	137,516
2025-09-16	0.875	0.970	0.800	0.900	0.900	574,999
2025-09-15	0.900	1.000	0.800	0.875	0.875	811,802
2025-09-12	1.000	1.100	0.800	0.900	0.900	3,827,181
2025-09-11	1.000	1.100	0.900	1.000	1.000	873,767
2025-09-10	0.950	1.100	0.900	1.000	1.000	2,102,808
2025-09-09	0.750	1.000	0.700	0.900	0.900	4,915,638
2025-09-08	0.700	0.800	0.675	0.750	0.750	1,784,226
2025-09-05	0.700	0.710	0.685	0.700	0.700	121,595
2025-09-04	0.700	0.800	0.675	0.700	0.700	213,941
2025-09-03	0.700	0.800	0.685	0.700	0.700	227,605
2025-09-02	0.700	0.800	0.666	0.700	0.700	1,031,586
2025-09-01	0.670	0.670	0.630	0.630	0.630	211,179
2025-08-29	0.700	0.710	0.666	0.700	0.700	338,304
2025-08-28	0.675	0.790	0.660	0.700	0.700	809,455
2025-08-27	0.675	0.743	0.600	0.675	0.675	356,071
2025-08-26	0.700	0.750	0.600	0.675	0.675	270,024
2025-08-22	0.700	0.750	0.650	0.700	0.700	237,386
2025-08-21	0.650	0.750	0.600	0.700	0.700	2,877,414
2025-08-20	0.650	0.650	0.611	0.650	0.650	1,788
2025-08-19	0.650	0.673	0.611	0.650	0.650	577,019

← NewerPage 5 of 22 · 1,265 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.