XLON:STX
Seagate Technology PLC Stock Price (Quote)
£1.53
-0.0150 (-0.97%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | £1.06 | £2.00 | Friday, 10th May 2024 STX.L stock ended at £1.53. This is 0.97% less than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 10.71% from a day low at £1.40 to a day high of £1.55. |
| 90 days | £1.06 | £6.00 | |
| 52 weeks | £1.06 | £12.85 |
| Date | Open | High | Low | Close | Volume |
| Mar 16, 2016 | £162.50 | £162.50 | £162.50 | £162.50 | 3 023 |
| Mar 15, 2016 | £160.50 | £162.50 | £160.50 | £162.50 | 13 500 |
| Mar 14, 2016 | £160.50 | £160.50 | £160.50 | £163.00 | 9 999 |
| Mar 11, 2016 | £160.50 | £160.50 | £160.50 | £160.50 | 0 |
| Mar 10, 2016 | £160.50 | £160.50 | £160.00 | £160.50 | 108 793 |
| Mar 09, 2016 | £160.50 | £160.50 | £160.00 | £160.50 | 25 116 |
| Mar 08, 2016 | £160.50 | £164.00 | £160.50 | £160.50 | 12 028 |
| Mar 07, 2016 | £160.50 | £160.50 | £160.50 | £160.50 | 1 000 |
| Mar 04, 2016 | £160.50 | £160.50 | £160.50 | £160.50 | 924 |
| Mar 03, 2016 | £160.50 | £160.50 | £160.50 | £160.50 | 116 |
| Mar 02, 2016 | £160.50 | £160.50 | £160.50 | £160.50 | 0 |
| Mar 01, 2016 | £161.50 | £161.50 | £160.50 | £160.50 | 1 354 |
| Feb 29, 2016 | £157.00 | £161.50 | £157.00 | £161.50 | 26 084 |
| Feb 26, 2016 | £154.50 | £157.00 | £154.50 | £157.00 | 18 399 |
