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
28th Sep 2026 (Mon) 2.44 2.44 2.44 2.36 4
25th Sep 2026 (Fri) 2.39 2.39 2.25 2.25 0
24th Sep 2026 (Thu) 2.39 2.40 2.37 2.49 2,740
23rd Sep 2026 (Wed) 2.40 2.40 2.25 2.25 49
22nd Sep 2026 (Tue) 2.40 2.40 2.20 2.20 0
21st Sep 2026 (Mon) 2.40 2.40 2.3784 2.3784 1
18th Sep 2026 (Fri) 2.40 2.40 2.20 2.20 1
17th Sep 2026 (Thu) 2.40 2.40 2.40 2.40 666
16th Sep 2026 (Wed) 2.49 2.49 2.39 2.39 0
15th Sep 2026 (Tue) 2.40 2.4999 2.40 2.4999 96
14th Sep 2026 (Mon) 2.40 2.43 2.40 2.43 16
11th Sep 2026 (Fri) 2.40 2.559 2.40 2.559 11
10th Sep 2026 (Thu) 2.40 2.40 2.40 2.40 0
9th Sep 2026 (Wed) 2.40 2.40 2.40 2.52 2
8th Sep 2026 (Tue) 2.54 2.54 2.53 2.53 55
7th Sep 2026 (Mon) 2.54 2.54 2.53 2.53 0
4th Sep 2026 (Fri) 2.54 2.54 2.53 2.53 0
3rd Sep 2026 (Thu) 2.54 2.54 2.50 2.50 0
2nd Sep 2026 (Wed) 2.54 2.69 2.35 2.66 1,356
1st Sep 2026 (Tue) 2.52 2.52 2.32 2.32 10
31st Aug 2026 (Mon) 2.52 2.52 2.52 2.49 105
28th Aug 2026 (Fri) 2.51 2.51 2.47 2.47 223
27th Aug 2026 (Thu) 2.63 2.63 2.58 2.58 0
26th Aug 2026 (Wed) 2.63 2.63 2.57 2.58 203
25th Aug 2026 (Tue) 2.59 2.59 2.59 2.60 100
24th Aug 2026 (Mon) 2.78 2.78 2.6252 2.6252 11
21st Aug 2026 (Fri) 2.78 2.78 2.78 2.78 1
20th Aug 2026 (Thu) 2.76 2.7619 2.76 2.7619 101
19th Aug 2026 (Wed) 2.76 2.76 2.76 2.98 201
18th Aug 2026 (Tue) 2.85 3.50 2.74 3.23 9,056
17th Aug 2026 (Mon) 2.71 2.71 2.71 2.60 101
14th Aug 2026 (Fri) 2.80 2.80 2.55 2.785 973
13th Aug 2026 (Thu) 2.87 2.87 2.80 2.80 104
12th Aug 2026 (Wed) 2.87 2.87 2.69 2.69 137
11th Aug 2026 (Tue) 2.87 2.87 2.65 2.65 1
10th Aug 2026 (Mon) 2.87 2.87 2.87 2.87 193
7th Aug 2026 (Fri) 2.80 2.94 2.80 2.94 0
6th Aug 2026 (Thu) 2.80 2.80 2.80 2.8699 888
5th Aug 2026 (Wed) 2.82 2.86 2.82 2.85 209
4th Aug 2026 (Tue) 2.80 2.80 2.60 2.8799 0
3rd Aug 2026 (Mon) 2.88 2.88 2.88 2.8608 326
31st Jul 2026 (Fri) 2.85 2.85 2.82 2.82 6
30th Jul 2026 (Thu) 2.85 2.85 2.85 2.85 177
29th Jul 2026 (Wed) 2.72 2.72 2.72 2.9595 101
FTSE 100 Latest
Value10,684.88
Change-10.37