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
10th Jul 2026 (Fri) 2.75 2.81 2.75 2.91 561
9th Jul 2026 (Thu) 2.73 2.89 2.73 2.89 11
8th Jul 2026 (Wed) 2.73 2.73 2.64 2.90 949
7th Jul 2026 (Tue) 2.90 2.99 2.85 2.98 664
6th Jul 2026 (Mon) 2.73 3.42 2.50 3.14 3,520
3rd Jul 2026 (Fri) 2.37 2.70 2.37 2.70 0
2nd Jul 2026 (Thu) 2.37 2.61 2.37 2.70 2,520
1st Jul 2026 (Wed) 2.47 2.55 2.16 2.49 30,560
30th Jun 2026 (Tue) 2.58 2.80 2.54 2.73 327,223
29th Jun 2026 (Mon) 2.55 2.55 2.36 2.36 5,265
26th Jun 2026 (Fri) 2.55 2.55 2.28 2.36 57
25th Jun 2026 (Thu) 2.49 2.49 2.44 2.565 542
24th Jun 2026 (Wed) 2.62 2.62 2.62 2.7884 101
23rd Jun 2026 (Tue) 2.60 2.74 2.60 2.79 6,576
22nd Jun 2026 (Mon) 2.53 2.80 2.53 2.70 889
19th Jun 2026 (Fri) 2.47 2.47 2.47 2.54 427
18th Jun 2026 (Thu) 2.47 2.47 2.47 2.54 427
17th Jun 2026 (Wed) 2.42 2.42 2.42 2.42 0
16th Jun 2026 (Tue) 2.40 2.40 2.40 2.38 143
15th Jun 2026 (Mon) 2.19 2.27 2.19 2.30 1,139
12th Jun 2026 (Fri) 2.375 2.375 2.13 2.13 111
11th Jun 2026 (Thu) 2.375 2.375 2.375 2.34 717
10th Jun 2026 (Wed) 2.30 2.30 2.30 2.32 1
9th Jun 2026 (Tue) 2.24 2.38 2.08 2.32 2,280
8th Jun 2026 (Mon) 2.27 2.30 2.10 2.23 3,702
5th Jun 2026 (Fri) 2.20 2.20 2.04 2.06 338
4th Jun 2026 (Thu) 2.27 2.27 2.27 2.23 453
3rd Jun 2026 (Wed) 2.25 2.25 2.20 2.26 264
2nd Jun 2026 (Tue) 2.40 2.40 2.23 2.29 290
1st Jun 2026 (Mon) 2.48 2.48 2.48 2.40 3,141
29th May 2026 (Fri) 2.41 2.42 2.39 2.44 1,435
28th May 2026 (Thu) 2.54 2.54 2.49 2.46 410
27th May 2026 (Wed) 2.48 2.48 2.41 2.44 385
26th May 2026 (Tue) 2.46 2.46 2.27 2.38 1,215
25th May 2026 (Mon) 2.54 2.62 2.47 2.51 3,281
22nd May 2026 (Fri) 2.54 2.62 2.47 2.51 3,281
21st May 2026 (Thu) 2.53 2.53 2.53 2.49 95
20th May 2026 (Wed) 2.48 2.49 2.47 2.57 167
19th May 2026 (Tue) 2.64 2.64 2.54 2.53 227
18th May 2026 (Mon) 2.58 2.65 2.58 2.7029 1,603
15th May 2026 (Fri) 2.59 2.59 2.53 2.61 874
14th May 2026 (Thu) 2.61 2.70 2.61 2.70 541
13th May 2026 (Wed) 2.61 2.61 2.61 2.73 473
12th May 2026 (Tue) 2.81 2.85 2.70 2.61 7,376
11th May 2026 (Mon) 2.665 2.78 2.60 2.85 2,266
FTSE 100 Latest
Value10,497.29
Change24.84