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
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
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
FTSE 100 Latest
Value10,138.09
Change11.31