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 |
| 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 |
| Mar 20, 2024 | £2.09 | £2.20 | £2.09 | £2.13 | 149 366 |
| Mar 19, 2024 | £2.20 | £2.20 | £2.05 | £2.13 | 411 008 |
| Mar 18, 2024 | £2.20 | £2.21 | £2.00 | £2.13 | 4 335 735 |
| Mar 15, 2024 | £2.27 | £2.30 | £2.19 | £2.25 | 959 471 |
| Mar 14, 2024 | £2.30 | £2.40 | £2.20 | £2.25 | 2 596 885 |
| Mar 13, 2024 | £2.32 | £2.33 | £2.25 | £2.33 | 1 038 843 |
| Mar 12, 2024 | £2.31 | £2.40 | £2.20 | £2.33 | 1 106 279 |
| Mar 11, 2024 | £2.54 | £2.60 | £2.31 | £2.35 | 3 858 027 |
| Mar 08, 2024 | £2.67 | £2.70 | £2.42 | £2.53 | 4 481 120 |
| Mar 07, 2024 | £2.45 | £2.45 | £2.45 | £2.45 | 0 |
| Mar 06, 2024 | £2.37 | £2.50 | £2.35 | £2.45 | 3 614 444 |
| Mar 05, 2024 | £2.24 | £2.40 | £2.20 | £2.30 | 1 774 019 |
| Mar 04, 2024 | £2.30 | £2.31 | £2.20 | £2.25 | 2 258 331 |
| Mar 01, 2024 | £2.26 | £2.30 | £2.20 | £2.25 | 2 478 531 |
| Feb 29, 2024 | £2.36 | £2.40 | £2.20 | £2.30 | 5 069 596 |
| Feb 28, 2024 | £2.50 | £2.51 | £2.35 | £2.50 | 4 148 170 |
| Feb 27, 2024 | £2.61 | £2.61 | £2.30 | £2.42 | 21 590 672 |
| Feb 26, 2024 | £2.83 | £2.90 | £2.52 | £2.65 | 4 707 065 |
| Feb 23, 2024 | £2.84 | £3.00 | £2.70 | £2.85 | 5 916 395 |
| Feb 22, 2024 | £2.78 | £3.11 | £2.70 | £2.90 | 38 906 276 |
| Feb 21, 2024 | £5.70 | £5.70 | £2.50 | £2.80 | 167 933 460 |
| Feb 20, 2024 | £5.75 | £5.80 | £5.60 | £5.65 | 2 037 077 |
