Xtract Resources PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-18	0.650	0.700	0.600	0.650	0.650	698,419
2025-08-15	0.650	0.700	0.600	0.650	0.650	680,593
2025-08-14	0.650	0.700	0.600	0.650	0.650	848,491
2025-08-13	0.650	0.673	0.617	0.650	0.650	253,331
2025-08-12	0.650	0.673	0.617	0.650	0.650	299,306
2025-08-11	0.650	0.673	0.617	0.650	0.650	815,014
2025-08-08	0.650	0.673	0.615	0.650	0.650	535,816
2025-08-07	0.650	0.700	0.600	0.650	0.650	237,565
2025-08-06	0.650	0.679	0.617	0.650	0.650	323,673
2025-08-05	0.650	0.700	0.612	0.650	0.650	321,101
2025-08-04	0.650	0.700	0.600	0.650	0.650	520,017
2025-08-01	0.650	0.700	0.600	0.650	0.650	704,781
2025-07-31	0.650	0.700	0.600	0.650	0.650	635,586
2025-07-30	0.701	0.701	0.600	0.650	0.650	1,490,352
2025-07-29	0.725	0.800	0.700	0.750	0.750	562,968
2025-07-28	0.725	0.745	0.701	0.725	0.725	274,814
2025-07-25	0.725	0.773	0.660	0.725	0.725	2,564,829
2025-07-24	0.750	0.800	0.650	0.725	0.725	1,186,409
2025-07-23	0.750	0.779	0.750	0.750	0.750	142,099
2025-07-22	0.750	0.750	0.721	0.750	0.750	577,052
2025-07-21	0.750	0.800	0.700	0.750	0.750	1,023,262
2025-07-18	0.750	0.800	0.700	0.750	0.750	717,098
2025-07-17	0.750	0.800	0.700	0.750	0.750	2,293,543
2025-07-16	0.750	0.790	0.738	0.750	0.750	516,440
2025-07-15	0.750	0.788	0.725	0.750	0.750	506,258
2025-07-14	0.750	0.800	0.738	0.750	0.750	1,082,435
2025-07-11	0.750	0.800	0.700	0.750	0.750	30,064
2025-07-10	0.750	0.795	0.738	0.750	0.750	549,707
2025-07-09	0.750	0.795	0.750	0.750	0.750	51,423
2025-07-08	0.750	0.795	0.712	0.750	0.750	1,627,096
2025-07-07	0.775	0.810	0.700	0.750	0.750	1,429,014
2025-07-04	0.775	0.850	0.700	0.775	0.775	401,782
2025-07-03	0.775	0.850	0.700	0.775	0.775	1,400,586
2025-07-02	0.850	0.950	0.700	0.775	0.775	1,553,667
2025-07-01	0.850	0.950	0.745	0.745	0.745	1,309,040
2025-06-30	0.825	0.830	0.800	0.825	0.825	416,518
2025-06-27	0.825	0.833	0.800	0.825	0.825	1,237,293
2025-06-26	0.850	0.900	0.785	0.785	0.785	1,714,695
2025-06-25	0.875	0.900	0.800	0.850	0.850	222,701
2025-06-24	0.900	0.950	0.835	0.875	0.875	1,147,706
2025-06-23	0.900	0.950	0.800	0.800	0.800	154,779
2025-06-20	0.910	0.910	0.835	0.900	0.900	2,179,503
2025-06-19	0.925	1.000	0.850	0.925	0.925	108,567
2025-06-18	0.925	0.950	0.871	0.925	0.925	392,834
2025-06-17	0.850	1.200	0.785	0.925	0.925	11,185,260
2025-06-16	0.875	0.950	0.800	0.850	0.850	853,026
2025-06-13	0.875	0.950	0.790	0.875	0.875	1,035,706
2025-06-12	0.875	0.950	0.800	0.875	0.875	214,082
2025-06-11	0.875	0.890	0.820	0.875	0.875	941,951
2025-06-10	0.875	0.890	0.820	0.875	0.875	306,313
2025-06-09	0.875	0.920	0.820	0.875	0.875	123,271
2025-06-06	0.900	0.950	0.860	0.875	0.875	770,590
2025-06-05	0.900	0.950	0.850	0.900	0.900	3,322
2025-06-04	0.875	0.930	0.850	0.900	0.900	606,109
2025-06-03	0.900	0.950	0.800	0.875	0.875	116,759
2025-06-02	0.900	0.930	0.858	0.900	0.900	106,792
2025-05-30	0.875	0.950	0.800	0.900	0.900	702,419
2025-05-29	0.850	0.900	0.800	0.875	0.875	286,839
2025-05-28	0.825	0.900	0.800	0.850	0.850	1,727,290
2025-05-27	0.825	0.870	0.783	0.825	0.825	800,964

← NewerPage 6 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.