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!

X.t.l. Biopharm (XTLB.US) Share Price History

Time period:
to
Date Open High Low Close Volume
6th Feb 2026 (Fri) 1.08 1.08 1.08 1.07 13,094
5th Feb 2026 (Thu) 1.03 1.09 1.02 1.06 6,876
4th Feb 2026 (Wed) 0.881 1.10 0.8418 1.07 19,941
3rd Feb 2026 (Tue) 0.81 0.81 0.8001 0.8365 292
2nd Feb 2026 (Mon) 0.8401 0.8418 0.8401 0.836 572
30th Jan 2026 (Fri) 0.8735 0.8735 0.837 0.8515 1,648
29th Jan 2026 (Thu) 0.87 0.888 0.799 0.837 1,398
28th Jan 2026 (Wed) 0.882 0.909 0.8551 0.85 3,671
27th Jan 2026 (Tue) 0.9795 0.9795 0.8274 0.85 7,909
26th Jan 2026 (Mon) 1.00 1.00 0.91 0.9532 8,991
23rd Jan 2026 (Fri) 1.05 1.10 1.05 1.06 4,136
22nd Jan 2026 (Thu) 0.97 1.09 0.97 1.05 17,183
21st Jan 2026 (Wed) 0.8888 1.02 0.88 0.9712 4,707
20th Jan 2026 (Tue) 0.8983 0.9859 0.8901 0.968 14,318
19th Jan 2026 (Mon) 0.93 1.01 0.8564 0.9873 29,188
16th Jan 2026 (Fri) 0.93 1.01 0.8564 0.9873 29,188
15th Jan 2026 (Thu) 0.9217 1.00 0.845 0.9711 26,732
14th Jan 2026 (Wed) 0.895 0.945 0.7594 0.94 179,661
13th Jan 2026 (Tue) 0.84 1.41 0.758 0.683 2,455,093
12th Jan 2026 (Mon) 0.6699 0.6699 0.6699 0.683 495
9th Jan 2026 (Fri) 0.641 0.649 0.611 0.6736 1,515
8th Jan 2026 (Thu) 0.6651 0.717 0.657 0.691 2,222
7th Jan 2026 (Wed) 0.70 0.71 0.66 0.6601 3,702
6th Jan 2026 (Tue) 0.6699 0.69 0.6699 0.688 3,658
5th Jan 2026 (Mon) 0.62 0.639 0.62 0.634 1,687
2nd Jan 2026 (Fri) 0.575 0.6035 0.5301 0.5995 32,873
1st Jan 2026 (Thu) 0.663 0.688 0.5727 0.58 4,899
31st Dec 2025 (Wed) 0.663 0.688 0.5727 0.58 4,899
30th Dec 2025 (Tue) 0.7002 0.7151 0.6567 0.695 4,292
29th Dec 2025 (Mon) 0.711 0.711 0.6666 0.6732 1,614
26th Dec 2025 (Fri) 0.7399 0.7485 0.7101 0.7389 6,493
25th Dec 2025 (Thu) 0.772 0.7854 0.7654 0.7839 4,628
24th Dec 2025 (Wed) 0.772 0.7854 0.7654 0.7839 4,628
23rd Dec 2025 (Tue) 0.7887 0.79 0.767 0.781 15,857
22nd Dec 2025 (Mon) 0.83 0.83 0.8013 0.8079 348
19th Dec 2025 (Fri) 0.83 0.85 0.821 0.8171 6,380
18th Dec 2025 (Thu) 0.7801 0.85 0.7801 0.81 3,527
17th Dec 2025 (Wed) 0.83 0.83 0.7922 0.7922 377
16th Dec 2025 (Tue) 0.83 0.83 0.762 0.781 8,430
15th Dec 2025 (Mon) 0.8211 0.8211 0.81 0.81 16
12th Dec 2025 (Fri) 0.8211 0.8211 0.8115 0.85 125
11th Dec 2025 (Thu) 0.90 0.90 0.852 0.85 754
10th Dec 2025 (Wed) 0.82 0.82 0.803 0.8335 3,033
9th Dec 2025 (Tue) 0.86 0.879 0.8414 0.88 1,139
8th Dec 2025 (Mon) 0.8278 0.87 0.8278 0.8532 3,873
FTSE 100 Latest
Value10,369.75
Change60.53