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	0.85p on 01-05-2026 at 18:40:10
Change	0.00p 0%
Buy	0.90p
Sell	0.80p

Last Trade:	Sell 100,422.00 at 0.84p
Day's Volume:	1,359,211
Last Close:	0.85p
Open:	0.90p
ISIN:	GB00BYSX2795

Day's Range	0.85p - 0.90p
52wk Range:	0.50p - 1.25p
Market Capitalisation:	£7.28m
VWAP:	0.878694p
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
Sell*	100,422	0.84p	Ordinary	15:33:58 - 01-May-26
Sell*	106,631	0.80p	Ordinary	15:33:47 - 01-May-26
Buy*	100,000	0.899p	Ordinary	13:58:31 - 01-May-26
Buy*	333,704	0.899p	Ordinary	13:34:00 - 01-May-26
Sell*	157,770	0.831p	Ordinary	13:31:12 - 01-May-26
Buy*	110	0.90p	Ordinary	12:38:42 - 01-May-26
Buy*	6	0.90p	Ordinary	10:49:03 - 01-May-26
Buy*	6	0.90p	Ordinary	10:25:10 - 01-May-26
Buy*	6	0.90p	Ordinary	10:12:41 - 01-May-26
Buy*	6	0.90p	Ordinary	09:58:36 - 01-May-26

See more Xtract trades

Xtract (XTR) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
1st May 2026 (Fri)	0.90	0.90	0.85	0.85	1,359,211
30th Apr 2026 (Thu)	0.875	0.875	0.85	0.85	1,626,030
29th Apr 2026 (Wed)	0.85	0.875	0.85	0.875	1,431,119
28th Apr 2026 (Tue)	0.925	0.925	0.85	0.85	1,429,266
27th Apr 2026 (Mon)	1.00	1.00	0.925	0.925	4,196,164
24th Apr 2026 (Fri)	1.00	1.00	1.00	1.00	1,834,239
23rd Apr 2026 (Thu)	1.00	1.00	1.00	1.00	1,835,580
22nd Apr 2026 (Wed)	1.00	1.06	1.06	1.06	1,286,410
21st Apr 2026 (Tue)	1.00	1.00	1.00	1.00	1,108,121
20th Apr 2026 (Mon)	1.00	1.00	1.00	1.00	2,053,536
17th Apr 2026 (Fri)	1.00	1.00	1.00	1.00	2,003,268
16th Apr 2026 (Thu)	0.95	1.05	1.00	1.05	1,762,478
15th Apr 2026 (Wed)	1.00	1.00	0.95	0.95	6,179,919
14th Apr 2026 (Tue)	1.00	0.98	0.98	0.98	637,789
13th Apr 2026 (Mon)	0.95	1.00	0.95	1.00	5,296,832
10th Apr 2026 (Fri)	0.95	0.95	0.95	0.95	1,249,230
9th Apr 2026 (Thu)	0.95	0.95	0.95	0.95	1,072,025
8th Apr 2026 (Wed)	1.00	1.00	0.95	0.95	3,977,379
7th Apr 2026 (Tue)	0.95	1.025	0.95	1.00	6,925,578
6th Apr 2026 (Mon)	0.95	0.95	0.95	0.95	0
3rd Apr 2026 (Fri)	0.95	0.95	0.95	0.95	0

See more Xtract price history

Date	Source	Headline
Xtract (XTR) Regulatory News
26th Mar 2026 4:22 pm	RNS	Award of share options
5th Mar 2026 3:58 pm	RNS	Wildstone towards production on antimonylicences
3rd Feb 2026 9:45 am	RNS	Silverking Mining Licence Joint Venture
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

See more Xtract regulatory news

FTSE 100 Latest

Value10,363.93

Change-14.89