XLON:STX
Seagate Technology PLC Stock Price (Quote)
£1.35
+0.105 (+8.43%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | £1.06 | £2.05 | Friday, 26th Apr 2024 STX.L stock ended at £1.35. This is 8.43% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 16.42% from a day low at £1.20 to a day high of £1.40. |
| 90 days | £1.06 | £6.50 | |
| 52 weeks | £1.06 | £12.85 |
| Date | Open | High | Low | Close | Volume |
| Apr 26, 2024 | £1.25 | £1.40 | £1.20 | £1.35 | 8 345 835 |
| Apr 25, 2024 | £1.31 | £1.31 | £1.06 | £1.25 | 8 983 337 |
| Apr 24, 2024 | £1.42 | £1.45 | £1.30 | £1.33 | 3 254 850 |
| Apr 23, 2024 | £1.40 | £1.43 | £1.40 | £1.43 | 699 572 |
| Apr 22, 2024 | £1.47 | £1.50 | £1.41 | £1.43 | 704 017 |
| Apr 19, 2024 | £1.47 | £1.50 | £1.42 | £1.48 | 1 152 623 |
| Apr 18, 2024 | £1.46 | £1.49 | £1.45 | £1.48 | 561 264 |
| Apr 17, 2024 | £1.50 | £1.55 | £1.45 | £1.48 | 4 058 561 |
| Apr 16, 2024 | £1.54 | £1.55 | £1.50 | £1.53 | 5 106 054 |
| Apr 15, 2024 | £1.50 | £1.55 | £1.50 | £1.53 | 1 817 725 |
| Apr 12, 2024 | £1.57 | £1.60 | £1.50 | £1.53 | 6 511 671 |
| Apr 11, 2024 | £1.57 | £1.60 | £1.55 | £1.58 | 1 896 335 |
| Apr 10, 2024 | £1.62 | £1.70 | £1.56 | £1.58 | 3 159 081 |
| Apr 09, 2024 | £1.75 | £1.75 | £1.53 | £1.65 | 8 090 497 |
| Apr 08, 2024 | £1.66 | £1.75 | £1.65 | £1.70 | 4 286 551 |
| Apr 05, 2024 | £1.75 | £1.80 | £1.63 | £1.70 | 7 817 733 |
| Apr 04, 2024 | £1.90 | £1.90 | £1.75 | £1.78 | 5 485 985 |
| Apr 03, 2024 | £1.95 | £2.00 | £1.80 | £1.90 | 6 851 063 |
| Apr 02, 2024 | £2.03 | £2.03 | £2.03 | £2.03 | 0 |
| Mar 28, 2024 | £2.04 | £2.05 | £1.98 | £2.03 | 636 883 |
| Mar 27, 2024 | £2.05 | £2.05 | £1.92 | £2.00 | 2 229 302 |
| Mar 26, 2024 | £2.01 | £2.10 | £1.90 | £2.00 | 2 766 580 |
| Mar 25, 2024 | £2.12 | £2.20 | £2.00 | £2.00 | 1 889 776 |
| Mar 22, 2024 | £2.14 | £2.20 | £2.05 | £2.20 | 1 059 472 |
| Mar 21, 2024 | £2.19 | £2.20 | £2.05 | £2.15 | 1 154 228 |
