156.60p+13.90 (+9.74%)15 Aug 2022, 17:48
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

888 Holdings PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Aug 15, 2022146.10p159.50p142.50p156.60p4,378,851
Aug 12, 2022155.20p156.50p131.40p142.70p6,636,316
Aug 11, 2022153.00p161.20p150.20p160.00p1,181,152
Aug 10, 2022149.00p152.50p145.30p152.50p1,116,142
Aug 9, 2022153.10p156.50p149.00p149.50p815,649
Aug 8, 2022154.80p158.40p153.60p155.80p688,592
Aug 5, 2022159.90p162.90p154.90p158.40p1,887,100
Aug 4, 2022149.20p161.40p148.10p159.30p1,713,470
Aug 3, 2022142.20p151.20p142.20p149.20p6,912,217
Aug 2, 2022142.40p146.00p139.40p141.80p2,046,986
Aug 1, 2022145.50p147.06p142.40p144.40p2,347,639
Jul 29, 2022148.00p151.00p145.40p147.10p3,302,828
Jul 28, 2022145.50p149.00p142.90p147.20p6,142,099
Jul 27, 2022147.60p147.60p140.00p142.70p2,006,854
Jul 26, 2022152.00p153.70p144.50p144.50p931,990
Jul 25, 2022154.90p157.60p150.20p151.10p704,834
Jul 22, 2022155.50p161.50p151.20p156.20p881,971
Jul 21, 2022154.40p156.40p148.40p152.40p890,134
Jul 20, 2022155.10p159.80p149.00p152.50p869,634
Jul 19, 2022148.80p152.50p147.90p151.50p1,019,785
Jul 18, 2022150.00p152.90p148.36p151.70p706,492
Jul 15, 2022150.00p150.70p146.00p150.70p1,500,530
Jul 14, 2022148.40p153.60p145.00p150.00p1,779,935
Jul 13, 2022148.20p150.40p142.40p146.10p2,382,898
Jul 12, 2022148.70p148.70p138.40p145.50p4,329,175
Jul 11, 2022156.70p158.40p143.40p144.00p3,899,794
Jul 8, 2022158.00p162.16p156.60p159.20p1,194,559
Jul 7, 2022164.20p170.00p154.60p161.00p2,811,513
Jul 6, 2022164.00p169.40p164.00p167.50p1,578,469
Jul 5, 2022177.00p177.60p160.54p162.00p13,963,142
Jul 4, 2022173.00p177.68p172.10p173.70p2,470,729
Jul 1, 2022166.00p174.20p163.00p172.40p1,258,366
Jun 30, 2022170.80p174.84p166.50p167.60p8,574,803
Jun 29, 2022162.50p178.70p162.50p175.40p2,673,814
Jun 28, 2022165.00p168.80p163.70p166.20p2,477,291
Jun 27, 2022159.50p168.40p159.40p166.00p3,782,225
Jun 24, 2022161.20p163.80p159.20p161.80p1,121,546
Jun 23, 2022171.00p173.70p158.70p160.70p1,610,794
Jun 22, 2022176.70p177.70p172.00p175.30p1,454,477
Jun 21, 2022176.60p182.00p173.20p178.30p2,730,645
Jun 20, 2022177.50p184.10p174.50p178.10p418,030
Jun 17, 2022174.40p180.30p173.60p177.20p4,851,805
Jun 16, 2022180.00p183.42p174.60p175.70p1,644,840
Jun 15, 2022180.00p188.00p175.80p184.00p1,590,484
Jun 14, 2022179.50p181.20p172.70p177.40p1,161,013
Jun 13, 2022186.10p190.30p178.60p179.50p1,293,908
Jun 10, 2022193.00p201.60p190.30p190.30p713,626
Jun 9, 2022203.00p206.80p199.40p199.80p730,174
Jun 8, 2022203.60p207.40p197.86p203.40p689,490
Jun 7, 2022202.00p207.80p200.60p204.40p564,978
Showing 1 to 50 of 252