Xtract Resources PLC historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	0.875	0.900	0.850	0.875	0.875	2,034,107
2026-10-22	0.900	0.950	0.851	0.875	0.875	1,476,039
2026-10-21	0.900	0.900	0.861	0.900	0.900	3,872,348
2026-10-20	0.900	0.950	0.850	0.900	0.900	1,255,802
2026-10-19	0.834	0.950	0.834	0.900	0.900	6,644,854
2026-10-16	0.825	0.850	0.810	0.825	0.825	1,098,684
2026-10-15	0.856	0.856	0.800	0.825	0.825	5,325,171
2026-10-14	0.875	0.900	0.855	0.875	0.875	1,898,449
2026-10-13	0.925	0.950	0.855	0.875	0.875	6,972,506
2026-10-12	0.925	0.950	0.900	0.925	0.925	1,867,968
2026-10-09	0.925	0.950	0.900	0.925	0.925	2,284,054
2026-10-08	0.950	0.960	0.900	0.925	0.925	920,130
2026-10-07	0.950	1.000	0.900	0.950	0.950	1,098,344
2026-10-06	0.950	1.000	0.900	0.950	0.950	2,111,241
2026-10-05	0.925	1.000	0.900	0.950	0.950	4,631,861
2026-10-02	0.925	0.938	0.900	0.925	0.925	495,403
2026-10-01	0.975	1.000	0.905	0.925	0.925	4,766,424
2026-09-30	0.975	1.000	0.950	0.975	0.975	1,757,674
2026-09-29	0.975	1.000	0.950	0.975	0.975	911,959
2026-09-28	0.975	1.000	0.950	0.975	0.975	8,433,596
2026-09-25	1.000	1.050	0.950	0.975	0.975	3,963,033
2026-09-24	1.000	1.005	0.950	1.000	1.000	2,403,504

Page 1 of 1 · 22 trading days

Stock splits

No stock splits on record.

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.