1. Share Prices

  2. 888 Holdings PLC (888)

81.75p-2.05 (-2.45%)23 Apr 2024, 14:47
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

888 Holdings PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Apr 22, 202484.00p85.30p82.10p83.80p1,368,298
Apr 19, 202480.00p84.04p80.00p83.65p1,029,800
Apr 18, 202480.00p80.85p77.75p79.80p1,195,103
Apr 17, 202477.95p81.00p76.55p80.00p647,212
Apr 16, 202479.95p83.00p78.10p81.25p768,153
Apr 15, 202480.00p83.65p75.90p81.50p1,112,386
Apr 12, 202482.50p85.08p80.20p80.60p1,014,765
Apr 11, 202483.00p86.05p81.73p82.50p1,142,659
Apr 10, 202487.00p87.00p83.10p83.90p1,064,774
Apr 9, 202485.50p87.26p85.00p85.75p945,775
Apr 8, 202483.30p86.70p82.00p86.70p928,606
Apr 5, 202482.00p83.85p81.83p83.55p1,161,680
Apr 4, 202483.00p84.40p82.50p83.50p5,919,539
Apr 3, 202483.00p87.00p82.10p86.60p850,649
Apr 2, 202487.95p91.00p83.00p84.60p1,758,208
Mar 28, 202489.00p92.55p86.55p88.50p1,426,272
Mar 27, 202488.60p92.10p85.05p88.50p5,122,091
Mar 26, 202485.00p94.00p82.50p89.00p4,517,896
Mar 25, 202486.80p88.00p83.80p83.80p1,620,702
Mar 22, 202486.50p93.25p86.28p87.20p2,051,044
Mar 21, 202487.35p87.35p82.05p86.40p615,774
Mar 20, 202488.15p88.95p83.50p84.30p2,313,273
Mar 19, 202481.05p87.71p81.05p85.30p873,254
Mar 18, 202482.40p85.10p80.40p85.10p690,213
Mar 15, 202484.25p84.90p80.10p81.90p1,267,096
Mar 14, 202480.00p84.95p80.00p80.75p495,081
Mar 13, 202483.65p84.90p80.80p82.10p633,820
Mar 12, 202480.00p84.95p80.00p80.65p1,747,999
Mar 11, 202487.55p88.35p81.95p83.85p1,104,795
Mar 8, 202487.90p88.00p83.68p85.65p820,080
Mar 7, 202483.55p88.95p82.10p84.70p936,452
Mar 6, 202480.05p86.90p80.05p83.35p871,162
Mar 5, 202481.00p84.00p80.10p82.90p1,027,680
Mar 4, 202490.60p91.95p81.95p83.85p1,510,960
Mar 1, 202485.00p88.05p85.00p86.80p567,964
Feb 29, 202488.75p92.25p86.10p86.50p966,193
Feb 28, 202488.65p93.85p86.05p87.75p589,705
Feb 27, 202486.15p91.60p86.15p87.95p793,478
Feb 26, 202492.00p96.60p86.85p88.00p1,749,020
Feb 23, 202497.60p98.14p90.90p92.25p1,823,378
Feb 22, 202496.50p100.60p93.95p97.40p1,172,990
Feb 21, 202490.80p96.50p90.75p95.40p1,727,842
Feb 20, 202495.35p96.50p94.05p95.50p1,166,788
Feb 19, 202491.00p96.38p90.99p95.80p1,439,535
Feb 16, 202496.00p97.35p93.20p93.40p2,385,029
Feb 15, 202492.50p95.90p92.50p94.50p474,690
Feb 14, 202495.00p95.00p91.25p94.00p838,880
Feb 13, 202492.00p92.00p87.75p91.60p1,044,872
Feb 12, 202488.00p95.10p87.95p91.00p981,398
Feb 9, 202487.30p91.36p86.30p90.00p1,196,522
123456
Showing 1 to 50 of 252

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
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
18 Apr 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Ferrexpo PLC53.6511.31
Petershill Partners PLC207.0011.29
Associated British Foods PLC2,752.009.82
Ocado Group PLC385.007.42
Trustpilot Group PLC192.805.59
Baltic Classifieds Group PLC228.004.11

Fallers

CompanyPrice% Chg
Jupiter Fund Management PLC76.70-5.31
Antofagasta PLC2,133.00-3.09
Anglo American PLC2,102.50-2.66
Hochschild Mining PLC148.98-2.63
Wood Group (John) PLC149.38-1.85
Endeavour Mining PLC1,677.00-2.50