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 |
| 2026-09-23 | 0.975 | 1.050 | 0.950 | 1.000 | 1.000 | 7,132,949 |
| 2026-09-22 | 0.975 | 1.000 | 0.950 | 0.975 | 0.975 | 3,371,718 |
| 2026-09-21 | 0.950 | 1.000 | 0.900 | 0.975 | 0.975 | 5,194,235 |
| 2026-09-18 | 0.950 | 1.000 | 0.900 | 0.950 | 0.950 | 3,605,124 |
| 2026-09-17 | 0.975 | 1.000 | 0.927 | 0.950 | 0.950 | 6,147,400 |
| 2026-09-16 | 0.975 | 1.000 | 0.950 | 0.975 | 0.975 | 4,985,796 |
| 2026-09-15 | 0.975 | 1.000 | 0.950 | 0.975 | 0.975 | 3,062,376 |
| 2026-09-14 | 1.025 | 1.100 | 0.950 | 0.975 | 0.975 | 2,482,861 |
| 2026-09-11 | 0.975 | 1.025 | 0.950 | 1.025 | 1.025 | 6,327,885 |
| 2026-09-10 | 1.025 | 1.100 | 0.955 | 0.975 | 0.975 | 2,132,865 |
| 2026-09-09 | 1.025 | 1.100 | 0.950 | 1.025 | 1.025 | 2,304,953 |
| 2026-09-08 | 0.950 | 1.025 | 0.910 | 1.025 | 1.025 | 4,504,915 |
| 2026-09-07 | 0.975 | 1.050 | 0.900 | 0.950 | 0.950 | 9,239,016 |
| 2026-09-04 | 0.950 | 1.000 | 0.900 | 0.975 | 0.975 | 19,656,863 |
| 2026-09-03 | 1.000 | 1.050 | 0.900 | 0.950 | 0.950 | 6,629,676 |
| 2026-09-02 | 1.000 | 1.050 | 0.950 | 1.000 | 1.000 | 815,367 |
| 2026-09-01 | 1.000 | 1.050 | 0.960 | 1.000 | 1.000 | 8,847,343 |
| 2026-08-28 | 0.975 | 1.050 | 0.950 | 1.000 | 1.000 | 20,746,179 |
| 2026-08-27 | 1.000 | 1.050 | 0.900 | 0.975 | 0.975 | 73,169,200 |
| 2026-08-26 | 1.200 | 1.300 | 0.925 | 1.000 | 1.000 | 15,703,215 |
| 2026-08-25 | 1.250 | 1.300 | 1.200 | 1.220 | 1.220 | 1,007,693 |
| 2026-08-24 | 1.250 | 1.300 | 1.200 | 1.250 | 1.250 | 3,334,344 |
| 2026-08-21 | 1.250 | 1.300 | 1.222 | 1.250 | 1.250 | 914,654 |
| 2026-08-20 | 1.250 | 1.300 | 1.200 | 1.250 | 1.250 | 277,845 |
| 2026-08-19 | 1.250 | 1.300 | 1.200 | 1.250 | 1.250 | 1,191,032 |
| 2026-08-18 | 1.250 | 1.300 | 1.200 | 1.250 | 1.250 | 2,405,677 |
| 2026-08-17 | 1.250 | 1.300 | 1.200 | 1.250 | 1.250 | 4,738,587 |
| 2026-08-14 | 1.300 | 1.400 | 1.200 | 1.250 | 1.250 | 6,448,333 |
| 2026-08-13 | 1.225 | 1.380 | 1.150 | 1.200 | 1.200 | 5,919,119 |
| 2026-08-12 | 1.250 | 1.251 | 1.150 | 1.225 | 1.225 | 5,542,069 |
| 2026-08-11 | 1.250 | 1.350 | 1.200 | 1.250 | 1.250 | 3,045,121 |
| 2026-08-10 | 1.300 | 1.350 | 1.200 | 1.250 | 1.250 | 3,666,177 |
| 2026-08-07 | 1.300 | 1.350 | 1.250 | 1.300 | 1.300 | 1,991,124 |
| 2026-08-06 | 1.300 | 1.350 | 1.250 | 1.300 | 1.300 | 3,599,938 |
| 2026-08-05 | 1.400 | 1.450 | 1.236 | 1.300 | 1.300 | 10,180,174 |
| 2026-08-04 | 1.350 | 1.500 | 1.300 | 1.400 | 1.400 | 18,708,758 |
| 2026-08-03 | 1.250 | 1.400 | 1.216 | 1.350 | 1.350 | 10,563,567 |
| 2026-07-31 | 1.100 | 1.350 | 1.100 | 1.250 | 1.250 | 27,507,842 |
Page 1 of 2 · 65 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.