85.10p+3.20 (+3.91%)18 Mar 2024, 18:05
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

888 Holdings PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
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
Feb 8, 202490.00p90.95p85.92p90.00p1,399,261
Feb 7, 202490.00p90.00p87.00p87.70p446,757
Feb 6, 202487.00p89.95p84.05p87.50p2,526,284
Feb 5, 202484.75p87.50p82.05p86.30p1,505,169
Feb 2, 202476.50p87.00p76.50p85.00p1,936,867
Feb 1, 202477.50p80.80p75.05p78.20p13,719,573
Jan 31, 202482.95p83.45p77.10p77.60p1,233,657
Jan 30, 202480.00p82.65p78.50p79.20p2,629,616
Jan 29, 202477.75p84.45p77.65p79.00p15,825,143
Jan 26, 202482.40p84.90p78.95p80.05p4,983,866
Jan 25, 202485.00p87.50p81.00p82.55p539,528
Jan 24, 202489.70p89.70p82.05p84.35p942,044
Jan 23, 202479.45p87.35p79.45p85.65p2,002,192
Jan 22, 202477.75p86.00p77.15p83.40p1,290,718
Jan 19, 202483.95p84.65p80.05p80.75p612,320
Jan 18, 202481.30p84.40p77.87p80.80p1,299,829
Jan 17, 202477.15p81.00p68.95p79.75p5,166,269
Jan 16, 202479.80p84.75p79.80p81.00p1,575,339
Jan 15, 202482.30p84.45p79.70p83.00p677,835
Jan 12, 202481.60p81.60p79.00p81.30p912,661
Jan 11, 202481.75p87.15p77.05p78.05p1,160,403
Jan 10, 202488.00p89.25p81.70p83.05p731,222
Jan 9, 202486.65p86.65p84.60p85.10p1,128,444
Showing 1 to 50 of 252