Xtract Resources Plc (XTR.L) LSE

1.20

+0.15(+14.29%)

Updated at June 02 04:29PM

Currency In GBp

XTR.L Historical Return

If you invested 1000 GBp in Xtract Resources Plc (XTR.L) 10 years ago, it would be worth 37.5 GBp as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 GBp investment made 5 years ago would be worth 266.67 GBp, while 1000 GBp invested 1 year ago would be worth 1,371.43 GBp. This corresponds to total returns of -96.25%, -73.33%, 37.14%, respectively, with annualized returns of -27.98%, -23.22%, 37.14%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

XTR.L Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	1.05	1.2	1.2	1.4	1	25.79M
June 01, 2026	1.1	1.05	1.05	1.12	0.95	5.88M
May 29, 2026	0.95	1.04	1.04	1.1	0.9	4.56M
May 28, 2026	0.95	0.95	0.95	1	0.91	3.6M
May 27, 2026	0.85	0.95	0.95	1	0.8	4.17M
May 26, 2026	0.9	0.85	0.85	1	0.8	1.89M
May 22, 2026	0.9	0.9	0.9	1	0.8	1.34M
May 21, 2026	0.9	0.9	0.9	0.92	0.85	2.14M
May 20, 2026	0.85	0.9	0.9	0.93	0.8	3.17M
May 19, 2026	0.9	0.85	0.85	1	0.8	3.6M
May 18, 2026	0.9	0.9	0.9	1	0.8	3.66M
May 15, 2026	0.9	0.9	0.9	1	0.86	89,688
May 14, 2026	0.9	0.9	0.9	1	0.83	4.53M
May 13, 2026	1	0.95	0.95	1.1	0.9	2.16M
May 12, 2026	0.95	1	1	1.06	0.91	6.19M
May 11, 2026	1	1	1	1.1	0.9	3.34M
May 08, 2026	0.95	1	1	1.08	0.9	3.63M
May 07, 2026	0.85	0.95	0.95	1	0.85	4.82M
May 06, 2026	0.88	0.88	0.88	0.95	0.85	4.55M
May 05, 2026	0.85	0.88	0.88	0.9	0.8	3.01M
May 01, 2026	0.9	0.85	0.85	0.9	0.8	1.46M
April 30, 2026	0.95	0.85	0.85	0.95	0.8	1.63M
April 29, 2026	0.85	0.88	0.88	0.95	0.8	1.43M
April 28, 2026	0.93	0.85	0.85	0.95	0.8	1.67M
April 27, 2026	1	0.93	0.93	1.1	0.9	4.2M
April 24, 2026	1	1	1	1.1	0.93	1.83M
April 23, 2026	1	1	1	1.1	0.9	787,312
April 22, 2026	1	1.06	1.06	1.1	0.9	1.29M
April 21, 2026	1	1	1	1.1	0.9	1.11M
April 20, 2026	1	1	1	1.1	0.9	2.24M
April 17, 2026	1	1	1	1.04	0.9	2M
April 16, 2026	0.95	1.05	1.05	1.1	0.9	1.97M
April 15, 2026	1	0.95	0.95	1.1	0.9	6.18M
April 14, 2026	1.1	0.98	0.98	1.1	0.9	637,789
April 13, 2026	0.95	1	1	1	0.9	5.3M
April 10, 2026	1	0.95	0.95	1	0.9	1.25M
April 09, 2026	0.95	0.95	0.95	1	0.9	1.07M
April 08, 2026	0.93	0.95	0.95	1	0.9	4.25M
April 07, 2026	1	1	1	1.1	0.9	6.94M
April 02, 2026	0.8	0.95	0.95	1	0.8	16.42M
April 01, 2026	0.78	0.84	0.8	0.85	0.75	3.36M
March 31, 2026	0.85	0.79	0.78	0.85	0.7	4.84M
March 30, 2026	0.78	0.78	0.78	0.85	0.7	1.04M
March 27, 2026	0.88	0.83	0.83	0.9	0.7	7.75M
March 26, 2026	0.9	0.88	0.88	0.95	0.85	5.4M
March 25, 2026	0.9	0.9	0.9	0.95	0.85	4.75M
March 24, 2026	0.88	0.9	0.9	0.95	0.8	4.47M
March 23, 2026	0.9	0.88	0.88	0.95	0.75	4.77M
March 20, 2026	0.96	0.93	0.93	0.96	0.85	5.55M
March 19, 2026	1.02	0.9	0.9	1.1	0.85	8.45M
March 18, 2026	0.98	1.05	1.05	1.1	0.9	4.89M
March 17, 2026	0.98	0.98	0.98	1.05	0.9	4.02M
March 16, 2026	1.1	0.98	0.98	1.2	0.92	2.31M
March 13, 2026	1.1	1.1	1.1	1.2	1	1.08M
March 12, 2026	1.1	1.1	1.1	1.2	1	1.38M
March 11, 2026	1.1	1.1	1.1	1.2	1	1.65M
March 10, 2026	1	1.1	1.1	1.2	0.9	4.98M
March 09, 2026	1.15	1	1	1.2	0.9	4.02M
March 06, 2026	1.2	1.15	1.15	1.3	1	9.68M
March 05, 2026	1.1	1.2	1.2	1.3	1.03	13.09M