Xtract Resources PLC XTR
LSE · United Kingdom · Non-Energy Minerals
GBp 0.9000-0.03 (-2.70%)
Market open· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | GBp 0.90 | -2.70% | GBp 0.90 | GBp 0.93 | GBp 0.90 | 258.71K |
| 2026-10-01 | GBp 0.93 | -5.13% | GBp 0.98 | GBp 1.00 | GBp 0.90 | 4.77M |
| 2026-09-30 | GBp 0.98 | 0.00% | GBp 0.98 | GBp 1.00 | GBp 0.95 | 1.76M |
| 2026-09-29 | GBp 0.98 | 0.00% | GBp 0.98 | GBp 1.00 | GBp 0.95 | 911.96K |
| 2026-09-28 | GBp 0.98 | 0.00% | GBp 0.98 | GBp 1.00 | GBp 0.95 | 8.43M |
| 2026-09-25 | GBp 0.98 | -2.50% | GBp 1.00 | GBp 1.05 | GBp 0.95 | 3.96M |
| 2026-09-24 | GBp 1.00 | 0.00% | GBp 1.00 | GBp 1.00 | GBp 0.95 | 2.40M |
| 2026-09-23 | GBp 1.00 | +2.56% | GBp 0.98 | GBp 1.05 | GBp 0.95 | 7.13M |
| 2026-09-22 | GBp 0.98 | 0.00% | GBp 0.98 | GBp 1.00 | GBp 0.95 | 3.37M |
| 2026-09-21 | GBp 0.98 | +2.63% | GBp 0.95 | GBp 1.00 | GBp 0.90 | 5.19M |
| 2026-09-18 | GBp 0.95 | 0.00% | GBp 0.95 | GBp 1.00 | GBp 0.90 | 3.61M |
| 2026-09-17 | GBp 0.95 | -2.56% | GBp 0.98 | GBp 1.00 | GBp 0.93 | 6.15M |
| 2026-09-16 | GBp 0.98 | 0.00% | GBp 0.98 | GBp 1.00 | GBp 0.95 | 4.99M |
| 2026-09-15 | GBp 0.98 | 0.00% | GBp 0.98 | GBp 1.00 | GBp 0.95 | 3.06M |
| 2026-09-14 | GBp 0.98 | -4.88% | GBp 1.02 | GBp 1.10 | GBp 0.95 | 2.48M |
| 2026-09-11 | GBp 1.02 | +5.13% | GBp 0.98 | GBp 1.00 | GBp 0.95 | 6.33M |
| 2026-09-10 | GBp 0.98 | -4.88% | GBp 1.02 | GBp 1.10 | GBp 0.95 | 2.13M |
| 2026-09-09 | GBp 1.02 | 0.00% | GBp 1.02 | GBp 1.10 | GBp 0.95 | 2.30M |
| 2026-09-08 | GBp 1.02 | +7.89% | GBp 0.95 | GBp 1.02 | GBp 0.91 | 4.50M |
| 2026-09-07 | GBp 0.95 | -2.56% | GBp 0.98 | GBp 1.05 | GBp 0.90 | 9.24M |
| 2026-09-04 | GBp 0.98 | +2.63% | GBp 0.95 | GBp 1.00 | GBp 0.90 | 6.99M |
| 2026-09-03 | GBp 0.95 | -5.00% | GBp 1.00 | GBp 1.05 | GBp 0.90 | 6.63M |
| 2026-09-02 | GBp 1.00 | 0.00% | GBp 1.00 | GBp 1.05 | GBp 0.95 | 815.37K |
| 2026-09-01 | GBp 1.00 | 0.00% | GBp 1.00 | GBp 1.05 | GBp 0.96 | 8.85M |
| 2026-08-28 | GBp 1.00 | +2.56% | GBp 0.98 | GBp 1.05 | GBp 0.95 | 8.75M |
| 2026-08-27 | GBp 0.98 | -2.50% | GBp 1.00 | GBp 1.05 | GBp 0.90 | 51.17M |
| 2026-08-26 | GBp 1.00 | -18.03% | GBp 1.20 | GBp 1.30 | GBp 0.93 | 15.70M |
| 2026-08-25 | GBp 1.22 | -2.40% | GBp 1.25 | GBp 1.30 | GBp 1.20 | 1.01M |
| 2026-08-24 | GBp 1.25 | 0.00% | GBp 1.25 | GBp 1.30 | GBp 1.20 | 3.33M |
| 2026-08-21 | GBp 1.25 | 0.00% | GBp 1.25 | GBp 1.30 | GBp 1.22 | 914.65K |
| 2026-08-20 | GBp 1.25 | 0.00% | GBp 1.25 | GBp 1.30 | GBp 1.20 | 277.85K |
| 2026-08-19 | GBp 1.25 | 0.00% | GBp 1.25 | GBp 1.30 | GBp 1.20 | 1.19M |
| 2026-08-18 | GBp 1.25 | 0.00% | GBp 1.25 | GBp 1.30 | GBp 1.20 | 2.41M |
| 2026-08-17 | GBp 1.25 | 0.00% | GBp 1.25 | GBp 1.30 | GBp 1.20 | 4.74M |
| 2026-08-14 | GBp 1.25 | +4.17% | GBp 1.30 | GBp 1.40 | GBp 1.20 | 6.45M |
| 2026-08-13 | GBp 1.20 | -2.04% | GBp 1.23 | GBp 1.38 | GBp 1.15 | 5.92M |
| 2026-08-12 | GBp 1.23 | -2.00% | GBp 1.25 | GBp 1.25 | GBp 1.15 | 5.54M |
| 2026-08-11 | GBp 1.25 | 0.00% | GBp 1.25 | GBp 1.35 | GBp 1.20 | 3.05M |
| 2026-08-10 | GBp 1.25 | -3.85% | GBp 1.30 | GBp 1.35 | GBp 1.20 | 3.67M |
| 2026-08-07 | GBp 1.30 | 0.00% | GBp 1.30 | GBp 1.35 | GBp 1.25 | 1.99M |
| 2026-08-06 | GBp 1.30 | 0.00% | GBp 1.30 | GBp 1.35 | GBp 1.25 | 3.60M |
| 2026-08-05 | GBp 1.30 | -7.14% | GBp 1.40 | GBp 1.45 | GBp 1.24 | 10.18M |
| 2026-08-04 | GBp 1.40 | +3.70% | GBp 1.35 | GBp 1.50 | GBp 1.30 | 18.71M |
| 2026-08-03 | GBp 1.35 | +8.00% | GBp 1.25 | GBp 1.40 | GBp 1.22 | 10.56M |
| 2026-07-31 | GBp 1.25 | +13.64% | GBp 1.10 | GBp 1.35 | GBp 1.10 | 19.42M |
| 2026-07-30 | GBp 1.10 | +10.00% | GBp 1.00 | GBp 1.20 | GBp 1.00 | 10.95M |
| 2026-07-29 | GBp 1.00 | 0.00% | GBp 1.00 | GBp 1.04 | GBp 0.95 | 1.58M |
| 2026-07-28 | GBp 1.00 | +5.26% | GBp 0.95 | GBp 1.00 | GBp 0.90 | 5.91M |
| 2026-07-27 | GBp 0.95 | 0.00% | GBp 0.95 | GBp 1.00 | GBp 0.90 | 1.93M |
| 2026-07-24 | GBp 0.95 | 0.00% | GBp 0.95 | GBp 1.00 | GBp 0.92 | 392.38K |
| 2026-07-23 | GBp 0.95 | -5.00% | GBp 1.00 | GBp 1.10 | GBp 0.90 | 2.93M |
| 2026-07-22 | GBp 1.00 | -7.83% | GBp 1.02 | GBp 1.10 | GBp 0.95 | 802.30K |
| 2026-07-21 | GBp 1.09 | +5.85% | GBp 1.02 | GBp 1.10 | GBp 0.96 | 1.50M |
| 2026-07-20 | GBp 1.02 | -2.38% | GBp 1.05 | GBp 1.10 | GBp 0.95 | 2.29M |
| 2026-07-17 | GBp 1.05 | 0.00% | GBp 1.05 | GBp 1.10 | GBp 1.00 | 474.11K |
| 2026-07-16 | GBp 1.05 | 0.00% | GBp 1.05 | GBp 1.10 | GBp 1.00 | 1.11M |
| 2026-07-15 | GBp 1.05 | 0.00% | GBp 1.05 | GBp 1.10 | GBp 1.00 | 2.23M |
| 2026-07-14 | GBp 1.05 | -2.33% | GBp 1.08 | GBp 1.15 | GBp 1.00 | 1.92M |
| 2026-07-13 | GBp 1.08 | -2.27% | GBp 1.10 | GBp 1.15 | GBp 1.00 | 4.30M |
| 2026-07-10 | GBp 1.10 | -4.35% | GBp 1.15 | GBp 1.20 | GBp 1.00 | 3.48M |
| 2026-07-09 | GBp 1.15 | +12.20% | GBp 1.02 | GBp 1.20 | GBp 1.00 | 4.65M |
| 2026-07-08 | GBp 1.02 | +5.13% | GBp 0.98 | GBp 1.05 | GBp 0.95 | 5.06M |
| 2026-07-07 | GBp 0.98 | -15.22% | GBp 1.15 | GBp 1.20 | GBp 0.95 | 5.87M |
| 2026-07-06 | GBp 1.15 | 0.00% | GBp 1.15 | GBp 1.20 | GBp 1.10 | 329.28K |
| 2026-07-03 | GBp 1.15 | -2.13% | GBp 1.17 | GBp 1.20 | GBp 1.11 | 915.53K |
| 2026-07-02 | GBp 1.17 | 0.00% | GBp 1.17 | GBp 1.20 | GBp 1.15 | 688.28K |
| 2026-07-01 | GBp 1.17 | -2.08% | GBp 1.20 | GBp 1.25 | GBp 1.15 | 431.45K |
| 2026-06-30 | GBp 1.20 | +6.67% | GBp 1.17 | GBp 1.25 | GBp 1.10 | 2.71M |
| 2026-06-29 | GBp 1.13 | -10.00% | GBp 1.25 | GBp 1.30 | GBp 1.10 | 6.58M |
| 2026-06-26 | GBp 1.25 | +6.38% | GBp 1.17 | GBp 1.30 | GBp 1.10 | 2.63M |
| 2026-06-25 | GBp 1.17 | 0.00% | GBp 1.17 | GBp 1.25 | GBp 1.12 | 4.05M |
| 2026-06-24 | GBp 1.17 | 0.00% | GBp 1.17 | GBp 1.25 | GBp 1.12 | 2.94M |
| 2026-06-23 | GBp 1.17 | -7.84% | GBp 1.27 | GBp 1.25 | GBp 1.10 | 2.87M |
| 2026-06-22 | GBp 1.27 | 0.00% | GBp 1.27 | GBp 1.35 | GBp 1.20 | 2.63M |
| 2026-06-19 | GBp 1.27 | -3.77% | GBp 1.30 | GBp 1.40 | GBp 1.20 | 689.72K |
| 2026-06-18 | GBp 1.33 | 0.00% | GBp 1.33 | GBp 1.33 | GBp 1.25 | 1.75M |
| 2026-06-17 | GBp 1.33 | +6.00% | GBp 1.25 | GBp 1.40 | GBp 1.24 | 1.64M |
| 2026-06-16 | GBp 1.25 | 0.00% | GBp 1.25 | GBp 1.30 | GBp 1.20 | 3.44M |
| 2026-06-15 | GBp 1.25 | 0.00% | GBp 1.25 | GBp 1.30 | GBp 1.20 | 2.02M |
| 2026-06-12 | GBp 1.25 | -3.85% | GBp 1.30 | GBp 1.40 | GBp 1.20 | 2.80M |
| 2026-06-11 | GBp 1.30 | 0.00% | GBp 1.30 | GBp 1.33 | GBp 1.20 | 4.00M |
| 2026-06-10 | GBp 1.30 | +4.00% | GBp 1.25 | GBp 1.40 | GBp 1.20 | 9.42M |
| 2026-06-09 | GBp 1.25 | 0.00% | GBp 1.25 | GBp 1.30 | GBp 1.20 | 4.29M |
| 2026-06-08 | GBp 1.25 | 0.00% | GBp 1.25 | GBp 1.50 | GBp 1.20 | 15.78M |
| 2026-06-05 | GBp 1.25 | +13.64% | GBp 1.10 | GBp 1.35 | GBp 1.00 | 11.47M |
| 2026-06-04 | GBp 1.10 | -4.35% | GBp 1.15 | GBp 1.20 | GBp 1.00 | 1.80M |
| 2026-06-03 | GBp 1.15 | -4.17% | GBp 1.20 | GBp 1.30 | GBp 1.09 | 5.92M |
| 2026-06-02 | GBp 1.20 | +14.29% | GBp 1.05 | GBp 1.40 | GBp 1.00 | 25.79M |
| 2026-06-01 | GBp 1.05 | +0.96% | GBp 1.02 | GBp 1.12 | GBp 0.95 | 5.88M |
| 2026-05-29 | GBp 1.04 | +9.47% | GBp 0.95 | GBp 1.10 | GBp 0.90 | 4.56M |