Become a Member

Track your favourite stocks
Create & monitor portfolios
Daily portfolio value

Sign Up

Company	Chg	Chg %
Quickpicks
£	%
Add shares to your quickpicks to display them here!

Xtract (XTR) Share Price

Intraday
Historical

Price	0.875p on 21-01-2026 at 19:40:09
Change	0.005p 0.57%
Buy	0.95p
Sell	0.80p

Last Trade:	Buy 526.00 at 0.95p
Day's Volume:	6,956,256
Last Close:	0.875p
Open:	0.85p
ISIN:	GB00BYSX2795

Day's Range	0.85p - 0.875p
52wk Range:	0.50p - 1.20p
Market Capitalisation:	£7.49m
VWAP:	0.877832p
Shares in Issue:	856.38m

Sector: Precious Metals

Listed In: FTSE AIM All-Share,

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Xtract (XTR) Latest Trades
Buy*	526	0.95p	Ordinary	16:09:59 - 21-Jan-26
Buy*	200,000	0.935p	Ordinary	16:08:11 - 21-Jan-26
Sell*	109	0.84251p	Ordinary	16:01:28 - 21-Jan-26
Buy*	12,284	0.94p	Ordinary	15:39:17 - 21-Jan-26
Buy*	23,045	0.94p	Ordinary	15:22:58 - 21-Jan-26
Unknown*	962,632	0.95p	Negotiated Trade	15:17:43 - 21-Jan-26
Buy*	225	0.95p	Ordinary	14:37:06 - 21-Jan-26
Buy*	126	0.95p	SI Trade	14:26:08 - 21-Jan-26
Sell*	214	0.80p	SI Trade	14:26:08 - 21-Jan-26
Sell*	272	0.80p	SI Trade	13:37:10 - 21-Jan-26

See more Xtract trades

Xtract (XTR) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
21st Jan 2026 (Wed)	0.85	0.875	0.85	0.875	6,956,256
20th Jan 2026 (Tue)	0.95	0.875	0.85	0.87	6,572,705
19th Jan 2026 (Mon)	0.925	0.95	0.925	0.95	4,601,153
16th Jan 2026 (Fri)	0.95	0.95	0.925	0.925	9,284,190
15th Jan 2026 (Thu)	1.00	1.025	0.95	0.95	10,011,449
14th Jan 2026 (Wed)	0.90	1.075	0.83	1.00	38,142,728
13th Jan 2026 (Tue)	0.75	0.95	0.75	0.90	60,942,933
12th Jan 2026 (Mon)	0.80	0.80	0.75	0.75	6,167,085
9th Jan 2026 (Fri)	0.80	0.80	0.80	0.80	819,171
8th Jan 2026 (Thu)	0.775	0.80	0.775	0.80	1,685,709
7th Jan 2026 (Wed)	0.80	0.87	0.80	0.80	4,845,924
6th Jan 2026 (Tue)	0.80	0.80	0.80	0.80	3,705,404
5th Jan 2026 (Mon)	0.80	0.80	0.80	0.80	3,670,633
2nd Jan 2026 (Fri)	0.80	0.80	0.80	0.80	2,818,117
1st Jan 2026 (Thu)	0.80	0.80	0.80	0.80	0
31st Dec 2025 (Wed)	0.80	0.80	0.80	0.80	3,666,288
30th Dec 2025 (Tue)	0.75	0.85	0.75	0.80	12,475,309
29th Dec 2025 (Mon)	0.65	0.75	0.65	0.75	22,494,670
26th Dec 2025 (Fri)	0.65	0.65	0.65	0.65	0
25th Dec 2025 (Thu)	0.65	0.65	0.65	0.65	0
24th Dec 2025 (Wed)	0.55	0.65	0.55	0.65	15,328,815
23rd Dec 2025 (Tue)	0.55	0.55	0.55	0.55	4,160,903
22nd Dec 2025 (Mon)	0.55	0.55	0.55	0.55	3,663,588

See more Xtract price history

Date	Source	Headline
Xtract (XTR) Regulatory News
14th Nov 2025 3:32 pm	RNS	Director/PDMR Shareholding
13th Nov 2025 2:55 pm	RNS	Fundraising for £2,000,000
29th Sep 2025 4:30 pm	RNS	Silverking Project Phase 2 Drilling Update
29th Sep 2025 2:30 pm	RNS	Half-year Report
16th Sep 2025 2:20 pm	RNS	Acquisition of Amghas Antimony Licences
24th Jul 2025 1:30 pm	RNS	Result of AGM
24th Jul 2025 7:00 am	RNS	Wildstone exploration and corporate update
15th Jul 2025 11:15 am	RNS	Increase in shareholding in Wildstone SARL
1st Jul 2025 7:00 am	RNS	Silverking Project Update
30th Jun 2025 4:35 pm	RNS	Notice of AGM

See more Xtract regulatory news

FTSE 100 Latest

Value10,138.09

Change11.31