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
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
8th May 2026 (Fri) 2.61 2.61 2.49 2.54 1,625
7th May 2026 (Thu) 3.15 3.15 2.60 2.67 2,968
6th May 2026 (Wed) 3.58 3.58 3.01 3.25 9,341
5th May 2026 (Tue) 3.71 4.00 3.61 3.66 5,867
4th May 2026 (Mon) 3.54 4.00 3.47 3.82 32,961
1st May 2026 (Fri) 3.93 4.00 3.52 3.65 203,684
30th Apr 2026 (Thu) 3.41 3.94 3.13 3.90 118,098
29th Apr 2026 (Wed) 3.81 4.87 3.23 3.56 8,086,243
28th Apr 2026 (Tue) 2.39 2.39 2.30 2.30 672
27th Apr 2026 (Mon) 2.47 2.47 2.45 2.39 414
24th Apr 2026 (Fri) 2.44 2.44 2.44 2.43 11
23rd Apr 2026 (Thu) 2.54 2.54 2.445 2.445 21
22nd Apr 2026 (Wed) 2.54 2.54 2.51 2.51 302
21st Apr 2026 (Tue) 2.55 2.55 2.47 2.47 0
20th Apr 2026 (Mon) 2.55 2.55 2.55 2.43 135
17th Apr 2026 (Fri) 2.36 2.45 2.36 2.45 96
16th Apr 2026 (Thu) 2.36 2.36 2.36 2.48 402
15th Apr 2026 (Wed) 2.35 2.40 2.35 2.38 796
14th Apr 2026 (Tue) 2.37 2.37 2.365 2.445 1,105
13th Apr 2026 (Mon) 2.34 2.34 2.34 2.395 1,081
10th Apr 2026 (Fri) 2.48 2.48 2.3701 2.3701 40
9th Apr 2026 (Thu) 2.48 2.48 2.48 2.48 211
8th Apr 2026 (Wed) 2.39 2.45 2.35 2.34 1,075
7th Apr 2026 (Tue) 2.38 2.38 2.38 2.38 455
6th Apr 2026 (Mon) 2.49 2.49 2.49 2.49 182
3rd Apr 2026 (Fri) 2.44 2.44 2.44 2.43 1,617
2nd Apr 2026 (Thu) 2.44 2.44 2.44 2.43 1,617
1st Apr 2026 (Wed) 2.39 2.46 2.39 2.45 401
31st Mar 2026 (Tue) 2.45 2.45 2.45 2.41 164
30th Mar 2026 (Mon) 2.66 2.66 2.61 2.61 257
27th Mar 2026 (Fri) 2.66 2.66 2.51 2.51 1,492
26th Mar 2026 (Thu) 2.75 2.75 2.64 2.63 1,310
25th Mar 2026 (Wed) 2.96 2.96 2.67 2.71 577
24th Mar 2026 (Tue) 0.58 0.65 0.58 0.653 4,684
23rd Mar 2026 (Mon) 0.5759 0.5769 0.5759 0.5827 806
FTSE 100 Latest
Value10,443.47
Change11.13