Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Xtract One Tec (0VC5) Share Price History

Time period:
to
Date Open High Low Close Volume
6th Feb 2026 (Fri) 0.55 0.55 0.55 0.55 0
5th Feb 2026 (Thu) 0.55 0.55 0.55 0.55 0
4th Feb 2026 (Wed) 0.55 0.55 0.55 0.55 0
3rd Feb 2026 (Tue) 0.55 0.55 0.55 0.55 0
2nd Feb 2026 (Mon) 0.60841 0.60841 0.60841 0.60841 0
30th Jan 2026 (Fri) 0.60841 0.60841 0.60841 0.60841 0
29th Jan 2026 (Thu) 0.623615 0.623615 0.623615 0.623615 0
28th Jan 2026 (Wed) 0.623615 0.623615 0.623615 0.623615 3,326
27th Jan 2026 (Tue) 0.619057 0.619057 0.619057 0.619057 173
26th Jan 2026 (Mon) 0.60635 0.60635 0.60635 0.60635 5,050
23rd Jan 2026 (Fri) 0.619713 0.619713 0.619713 0.619713 9,809
22nd Jan 2026 (Thu) 0.650662 0.650662 0.650662 0.650662 0
21st Jan 2026 (Wed) 0.650662 0.650662 0.650662 0.650662 0
20th Jan 2026 (Tue) 0.650662 0.650662 0.650662 0.650662 1,000
19th Jan 2026 (Mon) 0.669676 0.669676 0.669676 0.669676 159
16th Jan 2026 (Fri) 0.662236 0.662236 0.662236 0.662236 0
15th Jan 2026 (Thu) 0.662236 0.662236 0.662236 0.662236 2,772
14th Jan 2026 (Wed) 0.63056 0.63056 0.63056 0.63056 0
13th Jan 2026 (Tue) 0.63056 0.63056 0.63056 0.63056 0
12th Jan 2026 (Mon) 0.683326 0.683326 0.683326 0.683326 0
9th Jan 2026 (Fri) 0.683326 0.683326 0.683326 0.683326 0
8th Jan 2026 (Thu) 0.683326 0.683326 0.683326 0.683326 0
7th Jan 2026 (Wed) 0.683326 0.683326 0.683326 0.683326 0
6th Jan 2026 (Tue) 0.683326 0.683326 0.683326 0.683326 0
5th Jan 2026 (Mon) 0.683326 0.683326 0.683326 0.683326 0
2nd Jan 2026 (Fri) 0.683326 0.683326 0.683326 0.683326 0
1st Jan 2026 (Thu) 0.661034 0.661034 0.661034 0.661034 0
31st Dec 2025 (Wed) 0.661034 0.661034 0.661034 0.661034 0
30th Dec 2025 (Tue) 0.661034 0.661034 0.661034 0.661034 0
29th Dec 2025 (Mon) 0.661034 0.661034 0.661034 0.661034 0
26th Dec 2025 (Fri) 0.661034 0.661034 0.661034 0.661034 0
25th Dec 2025 (Thu) 0.661034 0.661034 0.661034 0.661034 0
24th Dec 2025 (Wed) 0.661034 0.661034 0.661034 0.661034 0
23rd Dec 2025 (Tue) 0.661034 0.661034 0.661034 0.661034 6,086
22nd Dec 2025 (Mon) 0.629274 0.629274 0.629274 0.629274 0
19th Dec 2025 (Fri) 0.629274 0.629274 0.629274 0.629274 0
18th Dec 2025 (Thu) 0.629274 0.629274 0.629274 0.629274 0
17th Dec 2025 (Wed) 0.62964 0.62964 0.62964 0.62964 10,000
16th Dec 2025 (Tue) 0.6505 0.6505 0.6505 0.6505 0
15th Dec 2025 (Mon) 0.6505 0.6505 0.6505 0.6505 0
12th Dec 2025 (Fri) 0.6505 0.6505 0.6505 0.6505 0
11th Dec 2025 (Thu) 0.6505 0.6505 0.6505 0.6505 0
10th Dec 2025 (Wed) 0.6505 0.6505 0.6505 0.6505 0
9th Dec 2025 (Tue) 0.64 0.64 0.64 0.64 30,000
8th Dec 2025 (Mon) 0.630878 0.630878 0.630878 0.630878 1,857
FTSE 100 Latest
Value10,369.75
Change60.53