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 (XTR) Share Price History

Time period:
to
Date Open High Low Close Volume
31st Dec 2025 (Wed) 0.80 0.80 0.80 0.80 0
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
19th Dec 2025 (Fri) 0.55 0.55 0.55 0.55 686,852
18th Dec 2025 (Thu) 0.55 0.55 0.50 0.55 161,807
17th Dec 2025 (Wed) 0.525 0.55 0.525 0.55 2,672,229
16th Dec 2025 (Tue) 0.55 0.55 0.525 0.525 284,500
15th Dec 2025 (Mon) 0.55 0.55 0.55 0.55 2,122,363
12th Dec 2025 (Fri) 0.55 0.55 0.55 0.55 4,637,312
11th Dec 2025 (Thu) 0.55 0.55 0.55 0.55 3,521,677
10th Dec 2025 (Wed) 0.55 0.55 0.55 0.55 1,732,823
9th Dec 2025 (Tue) 0.55 0.55 0.55 0.55 5,932,185
8th Dec 2025 (Mon) 0.575 0.575 0.55 0.55 4,862,783
5th Dec 2025 (Fri) 0.575 0.575 0.575 0.575 2,552,594
4th Dec 2025 (Thu) 0.60 0.60 0.575 0.575 14,580,438
3rd Dec 2025 (Wed) 0.60 0.60 0.60 0.60 5,804,771
2nd Dec 2025 (Tue) 0.59 0.60 0.59 0.60 3,647,322
1st Dec 2025 (Mon) 0.575 0.60 0.575 0.60 1,860,567
28th Nov 2025 (Fri) 0.575 0.575 0.575 0.575 495,629
27th Nov 2025 (Thu) 0.575 0.575 0.575 0.575 1,614,539
26th Nov 2025 (Wed) 0.575 0.575 0.575 0.575 797,706
25th Nov 2025 (Tue) 0.575 0.575 0.575 0.575 4,101,313
24th Nov 2025 (Mon) 0.575 0.575 0.575 0.575 3,578,006
21st Nov 2025 (Fri) 0.575 0.575 0.575 0.575 192,913
20th Nov 2025 (Thu) 0.55 0.575 0.55 0.575 9,581,473
19th Nov 2025 (Wed) 0.575 0.575 0.55 0.55 2,054,117
18th Nov 2025 (Tue) 0.60 0.60 0.575 0.575 4,912,045
17th Nov 2025 (Mon) 0.60 0.60 0.60 0.60 12,655,813
14th Nov 2025 (Fri) 0.60 0.60 0.575 0.60 21,949,463
13th Nov 2025 (Thu) 0.70 0.70 0.575 0.60 16,667,943
12th Nov 2025 (Wed) 0.70 0.70 0.675 0.70 2,042,764
11th Nov 2025 (Tue) 0.725 0.75 0.70 0.70 4,127,530
10th Nov 2025 (Mon) 0.80 0.80 0.75 0.75 3,493,353
7th Nov 2025 (Fri) 0.80 0.80 0.80 0.80 2,275
6th Nov 2025 (Thu) 0.80 0.80 0.80 0.80 386,993
5th Nov 2025 (Wed) 0.80 0.80 0.80 0.80 2,650,096
4th Nov 2025 (Tue) 0.90 0.90 0.775 0.80 5,416,177
3rd Nov 2025 (Mon) 0.90 0.90 0.90 0.90 804,594
31st Oct 2025 (Fri) 0.90 0.90 0.90 0.90 1,887,454
FTSE 100 Latest
Value9,940.71
Change74.18