LSE, XTR End of Day and Historical Share Prices [Xtract Energy Plc]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

LSE, XTR: Xtract Energy Plc

04 Aug 2025

LAST: 0.6500	CHANGE: 0.00	OPEN: 0.6500	HIGH: 0.7000	ASK: 0.0000	VOLUME: 520K
LAST: 0.6500	CHG(%): 0.00	PREV: 0.6500	LOW: 0.6000	BID: 0.0000

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
04 Sep 25	0.7000	0.8000	0.6750	0.7000	213.9K
03 Sep 25	0.8000	0.8000	0.6850	0.7000	227.6K
02 Sep 25	0.6660	0.8000	0.6660	0.7000	1.03M
01 Sep 25	0.6700	0.6700	0.6300	0.6300	211.2K
29 Aug 25	0.7100	0.7100	0.6660	0.6700	338.3K
28 Aug 25	0.6600	0.7900	0.6600	0.7000	809.5K
27 Aug 25	0.6220	0.7430	0.6000	0.6750	356.1K
26 Aug 25	0.6600	0.7500	0.6000	0.6750	270K
25 Aug 25	0.7000	0.7500	0.6500	0.7000	237.4K
22 Aug 25	0.6500	0.7500	0.6500	0.6650	1.17M

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date: