XLON:STX
Seagate Technology PLC Stock Price (Quote)
£1.75
+0.400 (+29.63%)
At Close: May 01, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | £1.06 | £2.03 | Wednesday, 1st May 2024 STX.L stock ended at £1.75. This is 29.63% more than the trading day before Tuesday, 30th Apr 2024. During the day the stock fluctuated 33.33% from a day low at £1.35 to a day high of £1.80. |
| 90 days | £1.06 | £6.40 | |
| 52 weeks | £1.06 | £12.85 |
| Date | Open | High | Low | Close | Volume |
| Jun 13, 2023 | £6.80 | £6.85 | £6.73 | £6.80 | 186 066 |
| Jun 12, 2023 | £6.60 | £6.90 | £6.60 | £6.80 | 669 698 |
| Jun 09, 2023 | £6.90 | £6.90 | £6.55 | £6.75 | 142 792 |
| Jun 08, 2023 | £6.68 | £6.90 | £6.60 | £6.75 | 605 175 |
| Jun 07, 2023 | £6.74 | £6.90 | £6.60 | £6.62 | 706 683 |
| Jun 06, 2023 | £6.68 | £6.75 | £6.50 | £6.75 | 650 782 |
| Jun 05, 2023 | £6.63 | £6.80 | £6.62 | £6.75 | 319 635 |
| Jun 02, 2023 | £6.90 | £6.90 | £6.60 | £6.75 | 175 887 |
| Jun 01, 2023 | £6.54 | £6.80 | £6.40 | £6.75 | 838 142 |
| May 31, 2023 | £6.30 | £6.60 | £6.30 | £6.45 | 743 989 |
| May 30, 2023 | £6.63 | £6.67 | £6.35 | £6.45 | 928 780 |
| May 26, 2023 | £6.72 | £6.80 | £6.60 | £6.60 | 797 010 |
| May 25, 2023 | £6.60 | £6.92 | £6.50 | £6.70 | 751 057 |
| May 24, 2023 | £6.92 | £7.00 | £6.71 | £6.80 | 870 219 |
| May 23, 2023 | £6.79 | £6.98 | £6.75 | £6.85 | 434 867 |
| May 22, 2023 | £7.00 | £7.00 | £6.66 | £6.85 | 374 043 |
| May 19, 2023 | £6.61 | £7.00 | £6.61 | £6.90 | 437 645 |
| May 18, 2023 | £6.87 | £6.97 | £6.60 | £6.97 | 143 695 |
| May 17, 2023 | £7.05 | £7.05 | £7.05 | £7.05 | 0 |
| May 16, 2023 | £7.70 | £7.70 | £6.91 | £7.05 | 1 064 118 |
| May 15, 2023 | £7.70 | £7.70 | £7.30 | £7.50 | 468 352 |
| May 12, 2023 | £7.60 | £7.70 | £7.41 | £7.55 | 353 864 |
| May 11, 2023 | £7.53 | £7.70 | £7.40 | £7.55 | 636 419 |
| May 10, 2023 | £7.51 | £7.80 | £7.40 | £7.60 | 528 561 |
| May 09, 2023 | £7.95 | £8.00 | £7.52 | £7.75 | 1 313 831 |
