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 160.71 GBp as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 GBp investment made 5 years ago would be worth 189.47 GBp, while 1000 GBp invested 1 year ago would be worth 1,125 GBp. This corresponds to total returns of -83.93%, -81.05%, 12.5%, respectively, with annualized returns of -16.7%, -28.31%, 12.5%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| August 18, 2026 | 1.25 | 1.25 | 1.25 | 1.3 | 1.2 | 2.42M |
| August 17, 2026 | 1.25 | 1.25 | 1.25 | 1.3 | 1.2 | 2.74M |
| August 14, 2026 | 1.3 | 1.25 | 1.25 | 1.4 | 1.2 | 6.45M |
| August 13, 2026 | 1.23 | 1.2 | 1.2 | 1.38 | 1.15 | 5.92M |
| August 12, 2026 | 1.25 | 1.23 | 1.23 | 1.25 | 1.15 | 5.54M |
| August 11, 2026 | 1.25 | 1.25 | 1.25 | 1.35 | 1.2 | 3.05M |
| August 10, 2026 | 1.3 | 1.25 | 1.25 | 1.35 | 1.2 | 3.67M |
| August 07, 2026 | 1.3 | 1.3 | 1.3 | 1.35 | 1.25 | 1.99M |
| August 06, 2026 | 1.3 | 1.3 | 1.3 | 1.35 | 1.25 | 3.6M |
| August 05, 2026 | 1.4 | 1.3 | 1.3 | 1.45 | 1.24 | 10.18M |
| August 04, 2026 | 1.4 | 1.4 | 1.4 | 1.5 | 1.3 | 18.71M |
| August 03, 2026 | 1.25 | 1.35 | 1.35 | 1.4 | 1.22 | 10.06M |
| July 31, 2026 | 1.1 | 1.25 | 1.25 | 1.35 | 1.1 | 19.42M |
| July 30, 2026 | 1 | 1.1 | 1.1 | 1.2 | 1 | 11.57M |
| July 29, 2026 | 1 | 1 | 1 | 1.04 | 0.95 | 1.58M |
| July 28, 2026 | 0.95 | 1 | 1 | 1 | 0.9 | 5.91M |
| July 27, 2026 | 0.95 | 0.95 | 0.95 | 1 | 0.9 | 1.93M |
| July 24, 2026 | 0.95 | 0.95 | 0.95 | 1 | 0.92 | 462,033 |
| July 23, 2026 | 1 | 0.95 | 0.95 | 1.1 | 0.9 | 2.93M |
| July 22, 2026 | 1.02 | 1 | 1 | 1.1 | 0.95 | 802,304 |
| July 21, 2026 | 1.02 | 1.09 | 1.09 | 1.1 | 0.96 | 1.5M |
| July 20, 2026 | 1.05 | 1.02 | 1.02 | 1.1 | 0.95 | 2.29M |
| July 17, 2026 | 1.05 | 1.05 | 1.05 | 1.1 | 1 | 474,106 |
| July 16, 2026 | 1.05 | 1.05 | 1.05 | 1.1 | 1 | 1.22M |
| July 15, 2026 | 1.05 | 1.05 | 1.05 | 1.1 | 1 | 2.23M |
| July 14, 2026 | 1.08 | 1.05 | 1.05 | 1.15 | 1 | 1.92M |
| July 13, 2026 | 1.1 | 1.08 | 1.08 | 1.15 | 1 | 4.3M |
| July 10, 2026 | 1.12 | 1.1 | 1.1 | 1.2 | 1 | 1.98M |
| July 09, 2026 | 1.02 | 1.15 | 1.15 | 1.2 | 1 | 4.65M |
| July 08, 2026 | 0.98 | 1.02 | 1.02 | 1.05 | 0.95 | 5.06M |
AD
