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
2nd Mar 2026 (Mon) 1.20 1.20 1.15 1.20 2,746,312
27th Feb 2026 (Fri) 1.10 1.20 1.10 1.20 16,548,287
26th Feb 2026 (Thu) 1.05 0.96 0.96 0.96 6,519,750
25th Feb 2026 (Wed) 1.00 1.09 1.09 1.09 17,040,125
24th Feb 2026 (Tue) 1.025 0.92 0.92 0.92 5,165,839
23rd Feb 2026 (Mon) 1.05 1.025 0.95 1.025 4,711,851
20th Feb 2026 (Fri) 1.075 1.075 1.05 1.05 2,546,335
19th Feb 2026 (Thu) 1.05 1.075 1.05 1.075 3,575,507
18th Feb 2026 (Wed) 1.025 1.075 1.025 1.05 11,600,453
17th Feb 2026 (Tue) 0.925 1.025 0.97 1.025 36,008,581
16th Feb 2026 (Mon) 0.85 0.925 0.825 0.925 13,399,559
13th Feb 2026 (Fri) 0.92 0.92 0.825 0.85 5,760,926
12th Feb 2026 (Thu) 0.90 0.90 0.85 0.85 5,669,632
11th Feb 2026 (Wed) 0.925 0.925 0.90 0.90 4,360,058
10th Feb 2026 (Tue) 0.95 0.95 0.925 0.925 5,259,580
9th Feb 2026 (Mon) 0.95 0.95 0.95 0.95 2,686,199
6th Feb 2026 (Fri) 0.95 0.95 0.95 0.95 3,547,063
5th Feb 2026 (Thu) 0.95 1.025 0.95 0.95 13,521,885
4th Feb 2026 (Wed) 0.95 0.95 0.90 0.95 17,762,409
3rd Feb 2026 (Tue) 0.80 1.05 0.80 0.95 58,669,296
2nd Feb 2026 (Mon) 0.80 0.80 0.80 0.80 5,293,654
30th Jan 2026 (Fri) 0.85 0.85 0.82 0.85 1,921,557
29th Jan 2026 (Thu) 0.875 0.95 0.85 0.85 7,973,901
28th Jan 2026 (Wed) 0.875 0.875 0.875 0.875 3,903,619
27th Jan 2026 (Tue) 0.875 0.95 0.85 0.85 7,557,902
26th Jan 2026 (Mon) 0.875 0.875 0.875 0.875 4,425,169
23rd Jan 2026 (Fri) 0.875 0.875 0.875 0.875 3,749,598
22nd Jan 2026 (Thu) 0.875 0.95 0.875 0.95 3,080,012
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
FTSE 100 Latest
Value10,801.53
Change-109.02