XLON:STX
Seagate Technology PLC Stock Price (Quote)
£1.35
+0 (+0%)
At Close: Apr 30, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | £1.06 | £2.03 | Tuesday, 30th Apr 2024 STX.L stock ended at £1.35. During the day the stock fluctuated 14.20% from a day low at £1.23 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 |
| Sep 26, 2023 | £12.50 | £12.85 | £12.26 | £12.30 | 2 648 577 |
| Sep 25, 2023 | £11.30 | £12.50 | £11.30 | £12.50 | 3 215 662 |
| Sep 22, 2023 | £11.50 | £11.70 | £11.03 | £11.25 | 1 657 700 |
| Sep 21, 2023 | £11.00 | £11.50 | £10.50 | £11.25 | 2 065 670 |
| Sep 20, 2023 | £10.50 | £11.25 | £10.39 | £11.00 | 1 997 977 |
| Sep 19, 2023 | £10.63 | £10.75 | £10.25 | £10.50 | 479 900 |
| Sep 18, 2023 | £10.13 | £10.73 | £10.13 | £10.63 | 1 034 852 |
| Sep 15, 2023 | £10.56 | £10.56 | £10.00 | £10.13 | 743 249 |
| Sep 14, 2023 | £10.78 | £10.82 | £10.50 | £10.68 | 741 747 |
| Sep 13, 2023 | £11.44 | £11.50 | £10.88 | £10.88 | 441 110 |
| Sep 12, 2023 | £11.50 | £11.64 | £11.27 | £11.38 | 740 601 |
| Sep 11, 2023 | £11.11 | £11.54 | £11.00 | £11.38 | 6 304 985 |
| Sep 08, 2023 | £11.48 | £11.50 | £10.93 | £11.20 | 420 135 |
| Sep 07, 2023 | £10.92 | £10.92 | £10.92 | £10.92 | 0 |
| Sep 06, 2023 | £10.77 | £11.00 | £10.60 | £10.92 | 409 179 |
| Sep 05, 2023 | £11.46 | £11.50 | £10.50 | £10.75 | 951 724 |
| Sep 04, 2023 | £10.67 | £11.40 | £10.00 | £11.38 | 1 530 619 |
| Sep 01, 2023 | £9.86 | £10.71 | £9.86 | £10.38 | 731 842 |
| Aug 31, 2023 | £10.16 | £10.16 | £9.82 | £10.03 | 228 228 |
| Aug 30, 2023 | £9.67 | £9.67 | £9.67 | £9.67 | 0 |
| Aug 29, 2023 | £9.69 | £10.98 | £9.69 | £10.50 | 1 278 099 |
| Aug 25, 2023 | £9.53 | £10.00 | £9.50 | £9.67 | 62 703 |
| Aug 24, 2023 | £9.75 | £9.72 | £9.50 | £9.75 | 83 051 |
| Aug 23, 2023 | £9.85 | £9.93 | £9.50 | £9.75 | 1 681 074 |
| Aug 22, 2023 | £9.98 | £10.20 | £9.70 | £9.85 | 858 294 |
