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	0.95p on 24-07-2026 at 17:55:05
Change	0.00p 0%
Buy	1.00p
Sell	0.90p

Last Trade:	Buy 69,653.00 at 0.995p
Day's Volume:	392,380
Last Close:	0.95p
Open:	0.95p
ISIN:	GB00BYSX2795

Day's Range	0.95p - 0.95p
52wk Range:	0.50p - 1.45p
Market Capitalisation:	£11.30m
VWAP:	0.977692p
Shares in Issue:	1.19b

Sector: Precious Metals

Listed In: FTSE AIM All-Share,

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Xtract (XTR) Latest Trades
Buy*	69,653	0.995p	Ordinary	15:37:52 - 24-Jul-26
Buy*	38,497	0.995p	Ordinary	14:47:21 - 24-Jul-26
Buy*	200,000	0.99p	Ordinary	10:57:48 - 24-Jul-26
Sell*	21,480	0.9275p	Ordinary	10:24:01 - 24-Jul-26
Buy*	1,500	1.00p	Ordinary	10:14:55 - 24-Jul-26
Buy*	277	1.00p	Ordinary	09:28:09 - 24-Jul-26
Sell*	50,000	0.9251p	Ordinary	09:03:01 - 24-Jul-26
Sell*	9,003	0.9175p	Ordinary	08:58:08 - 24-Jul-26
Sell*	1,970	0.915p	Ordinary	08:00:10 - 24-Jul-26
Sell*	500	0.915p	Ordinary	15:42:46 - 23-Jul-26

See more Xtract trades

Xtract (XTR) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
24th Jul 2026 (Fri)	0.95	0.95	0.95	0.95	392,380
23rd Jul 2026 (Thu)	1.00	1.00	0.95	0.95	2,927,605
22nd Jul 2026 (Wed)	1.025	1.025	1.00	1.00	802,302
21st Jul 2026 (Tue)	1.025	1.085	1.085	1.085	1,504,599
20th Jul 2026 (Mon)	1.05	1.05	0.95	1.025	2,286,679
17th Jul 2026 (Fri)	1.05	1.05	1.05	1.05	474,105
16th Jul 2026 (Thu)	1.05	1.05	1.05	1.05	1,109,501
15th Jul 2026 (Wed)	1.05	1.05	1.05	1.05	2,233,627
14th Jul 2026 (Tue)	1.075	1.075	1.05	1.05	1,918,686
13th Jul 2026 (Mon)	1.10	1.10	1.05	1.075	4,300,770
10th Jul 2026 (Fri)	1.15	1.15	1.10	1.10	3,482,056
9th Jul 2026 (Thu)	1.025	1.15	1.025	1.15	4,653,101
8th Jul 2026 (Wed)	0.975	1.025	0.975	1.025	5,058,389
7th Jul 2026 (Tue)	1.15	1.15	0.975	0.975	5,866,698
6th Jul 2026 (Mon)	1.15	1.15	1.15	1.15	329,272
3rd Jul 2026 (Fri)	1.175	1.175	1.15	1.15	915,531
2nd Jul 2026 (Thu)	1.175	1.175	1.175	1.175	688,275
1st Jul 2026 (Wed)	1.20	1.20	1.175	1.175	431,447
30th Jun 2026 (Tue)	1.175	1.20	1.175	1.20	2,705,829
29th Jun 2026 (Mon)	1.25	1.125	1.125	1.125	6,580,878
26th Jun 2026 (Fri)	1.175	1.25	1.175	1.25	2,634,367

See more Xtract price history

Date	Source	Headline
Xtract (XTR) Regulatory News
23rd Jul 2026 7:00 am	RNS	Notice of AGM
9th Jul 2026 10:35 am	RNS	Commencement of production at Silverking
29th Jun 2026 7:00 am	RNS	Final Results
12th Jun 2026 12:15 pm	RNS	Change of Registered Office
2nd Jun 2026 1:16 pm	RNS	Amghas mining licence grant and plant build-out
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

See more Xtract regulatory news

FTSE 100 Latest

Value10,736.23

Change97.06