Xtract Resources Plc - XTR.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	1.08	1.05	1.05	1.15	1	2.55M
February 19, 2026	1.05	1.08	1.08	1.15	0.95	4.05M
February 18, 2026	1	1.05	1.05	1.15	0.95	11.6M
February 17, 2026	0.9	1.07	1.07	1.2	0.9	34.82M
February 16, 2026	0.85	0.93	0.93	1	0.77	13.4M
February 13, 2026	0.92	0.85	0.85	0.92	0.8	6.76M
February 12, 2026	0.86	0.85	0.85	0.95	0.8	5.67M
February 11, 2026	0.93	0.9	0.9	0.95	0.86	4.36M
February 10, 2026	0.95	0.93	0.93	1	0.9	5.26M
February 09, 2026	0.95	0.95	0.95	1	0.9	2.72M
February 06, 2026	0.95	0.95	0.95	1	0.9	3.55M
February 05, 2026	0.95	0.95	0.95	1.1	0.9	13.52M
February 04, 2026	0.95	0.95	0.95	1	0.8	17.76M
February 03, 2026	0.8	0.95	0.95	1.1	0.73	59.17M
February 02, 2026	0.8	0.8	0.8	0.9	0.7	5.49M
January 30, 2026	0.85	0.85	0.85	0.9	0.8	1.92M
January 29, 2026	0.88	0.85	0.85	0.95	0.8	7.97M
January 28, 2026	0.88	0.88	0.88	0.95	0.8	3.9M
January 27, 2026	0.88	0.85	0.85	0.95	0.8	7.92M
January 26, 2026	0.88	0.88	0.88	0.95	0.8	4.43M
January 23, 2026	0.88	0.88	0.88	0.95	0.8	3.75M
January 22, 2026	0.88	0.95	0.95	0.95	0.8	3.08M
January 21, 2026	0.85	0.88	0.88	0.95	0.8	6.96M
January 20, 2026	0.95	0.87	0.87	1	0.8	6.57M
January 19, 2026	0.93	0.95	0.95	1	0.9	4.85M
January 16, 2026	0.95	0.95	0.95	1	0.9	7.78M
January 15, 2026	1	0.95	0.95	1.1	0.9	10.01M
January 14, 2026	0.9	1.05	1.05	1.2	0.83	36.48M
January 13, 2026	0.75	0.9	0.9	1	0.7	60.94M
January 12, 2026	0.8	0.75	0.75	0.9	0.7	6.17M
January 09, 2026	0.8	0.8	0.8	0.9	0.7	819,176
January 08, 2026	0.78	0.8	0.8	0.88	0.7	1.69M
January 07, 2026	0.8	0.8	0.8	0.87	0.7	4.85M
January 06, 2026	0.8	0.8	0.8	0.9	0.78	3.81M
January 05, 2026	0.8	0.8	0.8	0.9	0.77	4.03M
January 02, 2026	0.8	0.8	0.8	0.88	0.75	3.11M
December 31, 2025	0.8	0.8	0.8	0.86	0.78	3.67M
December 30, 2025	0.75	0.8	0.8	0.9	0.7	12.48M
December 29, 2025	0.65	0.75	0.75	0.8	0.6	22.49M
December 24, 2025	0.55	0.65	0.65	0.7	0.55	16.33M
December 23, 2025	0.55	0.55	0.55	0.6	0.55	4.16M
December 22, 2025	0.55	0.55	0.55	0.6	0.53	3.7M
December 19, 2025	0.55	0.55	0.55	0.6	0.53	686,854
December 18, 2025	0.55	0.55	0.55	0.6	0.5	161,810
December 17, 2025	0.53	0.55	0.55	0.6	0.5	2.74M
December 16, 2025	0.55	0.53	0.53	0.6	0.5	284,503
December 15, 2025	0.55	0.55	0.55	0.59	0.55	2.25M
December 12, 2025	0.55	0.55	0.55	0.6	0.55	4.64M
December 11, 2025	0.55	0.55	0.55	0.6	0.5	3.52M
December 10, 2025	0.55	0.55	0.55	0.6	0.54	1.77M
December 09, 2025	0.55	0.55	0.55	0.6	0.5	5.95M
December 08, 2025	0.57	0.55	0.55	0.6	0.55	4.86M
December 05, 2025	0.57	0.57	0.57	0.59	0.55	2.59M
December 04, 2025	0.56	0.57	0.57	0.65	0.55	16.01M
December 03, 2025	0.6	0.6	0.6	0.6	0.55	5.8M
December 02, 2025	0.6	0.6	0.6	0.8	0.56	3.65M
December 01, 2025	0.57	0.6	0.6	0.63	0.56	7.39M
November 28, 2025	0.57	0.57	0.57	0.58	0.57	841,258
November 27, 2025	0.57	0.57	0.57	0.6	0.55	1.69M
November 26, 2025	0.57	0.57	0.57	0.59	0.56	806,936

Xtract Resources Plc (XTR.L) LSE