Xtract Resources Plc (XTR.L) LSE
Currency In GBp
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
XTR.L Historical Return
If you invested 1000 GBp in Xtract Resources Plc (XTR.L) 10 years ago, it would be worth 155 GBp as of November 13, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 GBp investment made 5 years ago would be worth 130.25 GBp, while 1000 GBp invested 1 year ago would be worth 1,291.67 GBp. This corresponds to total returns of -84.5%, -86.97%, 29.17%, respectively, with annualized returns of -17%, -33.49%, 29.17%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
XTR.L Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 12, 2026 | 0.78 | 0.78 | 0.78 | 0.8 | 0.75 | 3.05M |
| November 11, 2026 | 0.78 | 0.78 | 0.78 | 0.8 | 0.77 | 2.51M |
| November 10, 2026 | 0.78 | 0.78 | 0.78 | 0.8 | 0.75 | 372,403 |
| November 09, 2026 | 0.78 | 0.78 | 0.78 | 0.8 | 0.75 | 387,450 |
| November 06, 2026 | 0.83 | 0.78 | 0.78 | 0.85 | 0.75 | 2.11M |
| November 05, 2026 | 0.83 | 0.83 | 0.83 | 0.85 | 0.8 | 827,337 |
| November 04, 2026 | 0.8 | 0.83 | 0.83 | 0.83 | 0.78 | 2.05M |
| November 03, 2026 | 0.83 | 0.8 | 0.8 | 0.85 | 0.8 | 1.65M |
| November 02, 2026 | 0.83 | 0.83 | 0.83 | 0.85 | 0.8 | 588,680 |
| October 30, 2026 | 0.85 | 0.83 | 0.83 | 0.85 | 0.79 | 12.45M |
| October 29, 2026 | 0.85 | 0.85 | 0.85 | 0.85 | 0.8 | 568,873 |
| October 28, 2026 | 0.85 | 0.85 | 0.85 | 0.9 | 0.83 | 329,331 |
| October 27, 2026 | 0.85 | 0.85 | 0.85 | 0.9 | 0.8 | 1.11M |
| October 26, 2026 | 0.88 | 0.85 | 0.85 | 0.9 | 0.8 | 5.55M |
| October 23, 2026 | 0.88 | 0.88 | 0.88 | 0.9 | 0.85 | 2.03M |
| October 22, 2026 | 0.9 | 0.88 | 0.88 | 0.95 | 0.85 | 1.53M |
| October 21, 2026 | 0.9 | 0.9 | 0.9 | 0.9 | 0.86 | 3.87M |
| October 20, 2026 | 0.9 | 0.9 | 0.9 | 0.95 | 0.85 | 1.33M |
| October 19, 2026 | 0.85 | 0.9 | 0.9 | 0.95 | 0.8 | 6.66M |
| October 16, 2026 | 0.83 | 0.83 | 0.83 | 0.85 | 0.8 | 1.1M |
| October 15, 2026 | 0.88 | 0.83 | 0.83 | 0.88 | 0.8 | 5.39M |
| October 14, 2026 | 0.88 | 0.88 | 0.88 | 0.9 | 0.86 | 1.9M |
| October 13, 2026 | 0.93 | 0.88 | 0.88 | 0.95 | 0.86 | 6.97M |
| October 12, 2026 | 0.93 | 0.93 | 0.93 | 0.95 | 0.9 | 1.87M |
| October 09, 2026 | 0.93 | 0.93 | 0.93 | 0.95 | 0.9 | 2.28M |
| October 08, 2026 | 0.95 | 0.93 | 0.93 | 0.96 | 0.9 | 920,131 |
| October 07, 2026 | 1 | 0.95 | 0.95 | 1 | 0.9 | 1.1M |
| October 06, 2026 | 0.95 | 0.95 | 0.95 | 1 | 0.9 | 2.12M |
| October 05, 2026 | 0.93 | 0.95 | 0.95 | 1 | 0.9 | 4.63M |
| October 02, 2026 | 0.93 | 0.93 | 0.93 | 0.94 | 0.9 | 601,696 |
| October 01, 2026 | 0.98 | 0.93 | 0.93 | 1 | 0.91 | 4.77M |
| September 30, 2026 | 0.98 | 0.98 | 0.98 | 1 | 0.95 | 1.76M |
| September 29, 2026 | 0.98 | 0.98 | 0.98 | 1 | 0.95 | 943,727 |
| September 28, 2026 | 1 | 0.98 | 0.98 | 1 | 0.95 | 8.74M |
| September 25, 2026 | 1 | 0.98 | 0.98 | 1.05 | 0.95 | 2.96M |
| September 24, 2026 | 1 | 1 | 1 | 1 | 0.95 | 2.4M |
| September 23, 2026 | 0.98 | 1 | 1 | 1.05 | 0.95 | 7.13M |
| September 22, 2026 | 0.98 | 0.98 | 0.98 | 1 | 0.95 | 3.37M |
| September 21, 2026 | 0.9 | 0.98 | 0.98 | 1 | 0.9 | 5.19M |
| September 18, 2026 | 0.95 | 0.95 | 0.95 | 1 | 0.9 | 3.61M |
| September 17, 2026 | 0.98 | 0.95 | 0.95 | 1 | 0.93 | 6.15M |
| September 16, 2026 | 0.98 | 0.98 | 0.98 | 1 | 0.95 | 4.99M |
| September 15, 2026 | 0.98 | 0.98 | 0.98 | 1 | 0.95 | 3.06M |
| September 11, 2026 | 0.98 | 1.02 | 1.02 | 1.02 | 0.95 | 7.02M |
| September 10, 2026 | 1.02 | 0.98 | 0.98 | 1.1 | 0.96 | 2.13M |
| September 09, 2026 | 1.02 | 1.02 | 1.02 | 1.1 | 0.95 | 2.5M |
| September 08, 2026 | 0.95 | 1.02 | 1.02 | 1.02 | 0.91 | 4.58M |
| September 07, 2026 | 0.98 | 0.95 | 0.95 | 1.05 | 0.9 | 9.24M |
| September 04, 2026 | 0.95 | 0.98 | 0.98 | 1 | 0.9 | 6.99M |
| September 03, 2026 | 1 | 0.95 | 0.95 | 1.05 | 0.9 | 5.13M |
| September 02, 2026 | 1 | 1 | 1 | 1.05 | 0.95 | 840,789 |
| September 01, 2026 | 1 | 1 | 1 | 1.05 | 0.96 | 8.85M |
| August 28, 2026 | 0.98 | 1 | 1 | 1.05 | 0.95 | 8.75M |
| August 27, 2026 | 1.05 | 0.98 | 0.98 | 1.05 | 0.9 | 51.17M |
| August 26, 2026 | 1.2 | 1 | 1 | 1.3 | 0.93 | 15.7M |
| August 25, 2026 | 1.25 | 1.22 | 1.22 | 1.3 | 1.2 | 1.02M |
| August 24, 2026 | 1.25 | 1.25 | 1.25 | 1.3 | 1.2 | 3.33M |
| August 21, 2026 | 1.26 | 1.25 | 1.25 | 1.3 | 1.22 | 914,654 |
| August 20, 2026 | 1.25 | 1.25 | 1.25 | 1.3 | 1.2 | 278,193 |
| August 19, 2026 | 1.2 | 1.25 | 1.25 | 1.3 | 1.2 | 1.21M |
AD
