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 |
| Jan 15, 2024 | £7.58 | £7.70 | £7.25 | £7.34 | 2 015 189 |
| Jan 12, 2024 | £7.64 | £7.80 | £7.50 | £7.60 | 3 725 885 |
| Jan 11, 2024 | £7.53 | £7.78 | £7.51 | £7.58 | 1 151 418 |
| Jan 10, 2024 | £7.40 | £7.60 | £7.20 | £7.55 | 2 566 910 |
| Jan 09, 2024 | £7.13 | £7.50 | £7.02 | £7.38 | 2 939 227 |
| Jan 08, 2024 | £7.03 | £7.19 | £7.03 | £7.15 | 523 117 |
| Jan 05, 2024 | £7.04 | £7.20 | £6.92 | £7.15 | 3 399 745 |
| Jan 04, 2024 | £7.15 | £7.20 | £7.00 | £7.06 | 871 991 |
| Jan 03, 2024 | £7.09 | £7.20 | £6.90 | £7.14 | 930 882 |
| Jan 02, 2024 | £6.68 | £7.19 | £6.68 | £7.10 | 2 750 670 |
| Dec 29, 2023 | £6.58 | £6.79 | £6.50 | £6.70 | 1 004 280 |
| Dec 28, 2023 | £6.45 | £6.45 | £6.45 | £6.45 | 0 |
| Dec 27, 2023 | £6.50 | £6.66 | £6.40 | £6.50 | 356 056 |
| Dec 22, 2023 | £6.50 | £6.57 | £6.45 | £6.45 | 132 677 |
| Dec 21, 2023 | £6.45 | £6.45 | £6.45 | £6.45 | 0 |
| Dec 20, 2023 | £6.39 | £6.50 | £6.28 | £6.45 | 1 179 960 |
| Dec 19, 2023 | £6.30 | £6.40 | £6.22 | £6.40 | 1 194 257 |
| Dec 18, 2023 | £6.33 | £6.50 | £6.20 | £6.30 | 2 504 871 |
| Dec 15, 2023 | £6.35 | £6.50 | £6.30 | £6.40 | 722 841 |
| Dec 14, 2023 | £6.45 | £6.50 | £6.30 | £6.30 | 596 058 |
| Dec 13, 2023 | £6.56 | £6.70 | £6.41 | £6.45 | 1 596 343 |
| Dec 12, 2023 | £6.57 | £6.63 | £6.50 | £6.60 | 570 648 |
| Dec 11, 2023 | £6.30 | £6.70 | £6.29 | £6.50 | 3 577 911 |
| Dec 08, 2023 | £6.57 | £6.60 | £6.22 | £6.25 | 2 399 822 |
| Dec 07, 2023 | £6.45 | £6.84 | £6.25 | £6.55 | 14 211 024 |
