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 |
| Nov 01, 2023 | £6.29 | £6.40 | £6.10 | £6.15 | 794 984 |
| Oct 31, 2023 | £6.26 | £6.40 | £6.22 | £6.35 | 443 294 |
| Oct 30, 2023 | £5.99 | £6.40 | £5.99 | £6.30 | 2 189 919 |
| Oct 27, 2023 | £6.07 | £6.10 | £5.82 | £5.90 | 1 716 758 |
| Oct 26, 2023 | £6.17 | £6.17 | £6.00 | £6.05 | 268 752 |
| Oct 25, 2023 | £6.13 | £6.20 | £6.07 | £6.14 | 533 780 |
| Oct 24, 2023 | £6.27 | £6.40 | £6.13 | £6.20 | 482 716 |
| Oct 23, 2023 | £6.24 | £6.40 | £6.15 | £6.20 | 240 508 |
| Oct 20, 2023 | £6.32 | £6.40 | £6.21 | £6.30 | 410 753 |
| Oct 19, 2023 | £6.52 | £6.67 | £6.21 | £6.60 | 1 518 763 |
| Oct 18, 2023 | £5.97 | £6.60 | £5.97 | £6.60 | 6 080 656 |
| Oct 17, 2023 | £6.00 | £6.10 | £5.90 | £5.95 | 1 886 378 |
| Oct 16, 2023 | £6.19 | £6.30 | £6.00 | £6.05 | 906 749 |
| Oct 13, 2023 | £6.15 | £6.20 | £6.00 | £6.20 | 3 310 023 |
| Oct 12, 2023 | £6.60 | £6.60 | £5.90 | £6.04 | 9 316 163 |
| Oct 11, 2023 | £6.86 | £6.90 | £6.52 | £6.70 | 2 955 976 |
| Oct 10, 2023 | £7.19 | £7.20 | £6.90 | £6.90 | 676 724 |
| Oct 09, 2023 | £7.21 | £7.40 | £7.10 | £7.11 | 896 580 |
| Oct 06, 2023 | £7.22 | £7.40 | £7.21 | £7.30 | 2 337 653 |
| Oct 05, 2023 | £7.25 | £7.25 | £7.25 | £7.25 | 0 |
| Oct 04, 2023 | £7.40 | £7.50 | £7.00 | £7.30 | 2 248 709 |
| Oct 03, 2023 | £7.60 | £7.70 | £7.40 | £7.45 | 2 479 406 |
| Oct 02, 2023 | £7.65 | £7.65 | £7.65 | £7.65 | 0 |
| Sep 29, 2023 | £7.70 | £7.90 | £7.60 | £7.65 | 12 102 740 |
| Sep 28, 2023 | £8.25 | £8.70 | £7.43 | £7.70 | 32 146 354 |
