XLON:STX
Seagate Technology PLC Stock Price (Quote)
£1.48
-0.0050 (-0.338%)
At Close: Apr 18, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | £1.45 | £2.20 | Thursday, 18th Apr 2024 STX.L stock ended at £1.48. This is 0.338% less than the trading day before Wednesday, 17th Apr 2024. During the day the stock fluctuated 2.72% from a day low at £1.45 to a day high of £1.49. |
| 90 days | £1.45 | £7.10 | |
| 52 weeks | £1.45 | £12.85 |
| Date | Open | High | Low | Close | Volume |
| 2024-04-18 | £1.46 | £1.49 | £1.45 | £1.48 | 561 264 |
| 2024-04-17 | £1.50 | £1.55 | £1.45 | £1.48 | 4 058 561 |
| 2024-04-16 | £1.54 | £1.55 | £1.50 | £1.53 | 5 106 054 |
| 2024-04-15 | £1.50 | £1.55 | £1.50 | £1.53 | 1 817 725 |
| 2024-04-12 | £1.57 | £1.60 | £1.50 | £1.53 | 6 511 671 |
| 2024-04-11 | £1.57 | £1.60 | £1.55 | £1.58 | 1 896 335 |
| 2024-04-10 | £1.62 | £1.70 | £1.56 | £1.58 | 3 159 081 |
| 2024-04-09 | £1.75 | £1.75 | £1.53 | £1.65 | 8 090 497 |
| 2024-04-08 | £1.66 | £1.75 | £1.65 | £1.70 | 4 286 551 |
| 2024-04-05 | £1.75 | £1.80 | £1.63 | £1.70 | 7 817 733 |
| 2024-04-04 | £1.90 | £1.90 | £1.75 | £1.78 | 5 485 985 |
| 2024-04-03 | £1.95 | £2.00 | £1.80 | £1.90 | 6 851 063 |
| 2024-04-02 | £2.03 | £2.03 | £2.03 | £2.03 | 0 |
| 2024-03-28 | £2.04 | £2.05 | £1.98 | £2.03 | 636 883 |
| 2024-03-27 | £2.05 | £2.05 | £1.92 | £2.00 | 2 229 302 |
| 2024-03-26 | £2.01 | £2.10 | £1.90 | £2.00 | 2 766 580 |
| 2024-03-25 | £2.12 | £2.20 | £2.00 | £2.00 | 1 889 776 |
| 2024-03-22 | £2.14 | £2.20 | £2.05 | £2.20 | 1 059 472 |
| 2024-03-21 | £2.19 | £2.20 | £2.05 | £2.15 | 1 154 228 |
| 2024-03-20 | £2.09 | £2.20 | £2.09 | £2.13 | 149 366 |
| 2024-03-19 | £2.20 | £2.20 | £2.05 | £2.13 | 411 008 |
| 2024-03-18 | £2.20 | £2.21 | £2.00 | £2.13 | 4 335 735 |
| 2024-03-15 | £2.27 | £2.30 | £2.19 | £2.25 | 959 471 |
| 2024-03-14 | £2.30 | £2.40 | £2.20 | £2.25 | 2 596 885 |
| 2024-03-13 | £2.32 | £2.33 | £2.25 | £2.33 | 1 038 843 |
