85.10p+3.20 (+3.91%)18 Mar 2024, 18:05
888 Holdings PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Mar 18, 2024 | 82.40p | 85.10p | 80.40p | 85.10p | 690,213 |
Mar 15, 2024 | 84.25p | 84.90p | 80.10p | 81.90p | 1,267,096 |
Mar 14, 2024 | 80.00p | 84.95p | 80.00p | 80.75p | 495,081 |
Mar 13, 2024 | 83.65p | 84.90p | 80.80p | 82.10p | 633,820 |
Mar 12, 2024 | 80.00p | 84.95p | 80.00p | 80.65p | 1,747,999 |
Mar 11, 2024 | 87.55p | 88.35p | 81.95p | 83.85p | 1,104,795 |
Mar 8, 2024 | 87.90p | 88.00p | 83.68p | 85.65p | 820,080 |
Mar 7, 2024 | 83.55p | 88.95p | 82.10p | 84.70p | 936,452 |
Mar 6, 2024 | 80.05p | 86.90p | 80.05p | 83.35p | 871,162 |
Mar 5, 2024 | 81.00p | 84.00p | 80.10p | 82.90p | 1,027,680 |
Mar 4, 2024 | 90.60p | 91.95p | 81.95p | 83.85p | 1,510,960 |
Mar 1, 2024 | 85.00p | 88.05p | 85.00p | 86.80p | 567,964 |
Feb 29, 2024 | 88.75p | 92.25p | 86.10p | 86.50p | 966,193 |
Feb 28, 2024 | 88.65p | 93.85p | 86.05p | 87.75p | 589,705 |
Feb 27, 2024 | 86.15p | 91.60p | 86.15p | 87.95p | 793,478 |
Feb 26, 2024 | 92.00p | 96.60p | 86.85p | 88.00p | 1,749,020 |
Feb 23, 2024 | 97.60p | 98.14p | 90.90p | 92.25p | 1,823,378 |
Feb 22, 2024 | 96.50p | 100.60p | 93.95p | 97.40p | 1,172,990 |
Feb 21, 2024 | 90.80p | 96.50p | 90.75p | 95.40p | 1,727,842 |
Feb 20, 2024 | 95.35p | 96.50p | 94.05p | 95.50p | 1,166,788 |
Feb 19, 2024 | 91.00p | 96.38p | 90.99p | 95.80p | 1,439,535 |
Feb 16, 2024 | 96.00p | 97.35p | 93.20p | 93.40p | 2,385,029 |
Feb 15, 2024 | 92.50p | 95.90p | 92.50p | 94.50p | 474,690 |
Feb 14, 2024 | 95.00p | 95.00p | 91.25p | 94.00p | 838,880 |
Feb 13, 2024 | 92.00p | 92.00p | 87.75p | 91.60p | 1,044,872 |
Feb 12, 2024 | 88.00p | 95.10p | 87.95p | 91.00p | 981,398 |
Feb 9, 2024 | 87.30p | 91.36p | 86.30p | 90.00p | 1,196,522 |
Feb 8, 2024 | 90.00p | 90.95p | 85.92p | 90.00p | 1,399,261 |
Feb 7, 2024 | 90.00p | 90.00p | 87.00p | 87.70p | 446,757 |
Feb 6, 2024 | 87.00p | 89.95p | 84.05p | 87.50p | 2,526,284 |
Feb 5, 2024 | 84.75p | 87.50p | 82.05p | 86.30p | 1,505,169 |
Feb 2, 2024 | 76.50p | 87.00p | 76.50p | 85.00p | 1,936,867 |
Feb 1, 2024 | 77.50p | 80.80p | 75.05p | 78.20p | 13,719,573 |
Jan 31, 2024 | 82.95p | 83.45p | 77.10p | 77.60p | 1,233,657 |
Jan 30, 2024 | 80.00p | 82.65p | 78.50p | 79.20p | 2,629,616 |
Jan 29, 2024 | 77.75p | 84.45p | 77.65p | 79.00p | 15,825,143 |
Jan 26, 2024 | 82.40p | 84.90p | 78.95p | 80.05p | 4,983,866 |
Jan 25, 2024 | 85.00p | 87.50p | 81.00p | 82.55p | 539,528 |
Jan 24, 2024 | 89.70p | 89.70p | 82.05p | 84.35p | 942,044 |
Jan 23, 2024 | 79.45p | 87.35p | 79.45p | 85.65p | 2,002,192 |
Jan 22, 2024 | 77.75p | 86.00p | 77.15p | 83.40p | 1,290,718 |
Jan 19, 2024 | 83.95p | 84.65p | 80.05p | 80.75p | 612,320 |
Jan 18, 2024 | 81.30p | 84.40p | 77.87p | 80.80p | 1,299,829 |
Jan 17, 2024 | 77.15p | 81.00p | 68.95p | 79.75p | 5,166,269 |
Jan 16, 2024 | 79.80p | 84.75p | 79.80p | 81.00p | 1,575,339 |
Jan 15, 2024 | 82.30p | 84.45p | 79.70p | 83.00p | 677,835 |
Jan 12, 2024 | 81.60p | 81.60p | 79.00p | 81.30p | 912,661 |
Jan 11, 2024 | 81.75p | 87.15p | 77.05p | 78.05p | 1,160,403 |
Jan 10, 2024 | 88.00p | 89.25p | 81.70p | 83.05p | 731,222 |
Jan 9, 2024 | 86.65p | 86.65p | 84.60p | 85.10p | 1,128,444 |
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Currys PLC | 60.00 | 6.01 |
Pphe Hotel Group Limited | 1,415.00 | 5.99 |
Aston Martin Lagonda Global Holdings PLC | 167.40 | 4.95 |
Chemring Group PLC | 363.50 | 4.76 |
Lancashire Holdings Limited | 640.50 | 4.06 |
Tullow Oil PLC | 29.06 | 3.93 |
Fallers
Company | Price | % Chg |
---|---|---|
Marshalls PLC | 265.80 | -8.53 |
Bytes Technology Group PLC | 524.50 | -7.50 |
Firstgroup PLC | 175.50 | -6.50 |
Phoenix Group Holdings PLC | 481.70 | -4.50 |
Darktrace PLC | 462.80 | -4.12 |
W.A.G Payment Solutions PLC | 72.00 | -4.00 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.