1. Share Prices

  2. R8 Capital Investments PLC (MODE)

1.45p+0.00 (+0.00%)17 Jun 2025, 15:22
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

R8 Capital Investments PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Jun 17, 20251.45p1.48p1.43p1.45p932,847
Jun 16, 20251.45p1.50p1.40p1.45p379,551
Jun 13, 20251.45p1.50p1.41p1.45p67,788
Jun 12, 20251.45p1.48p1.41p1.45p138,861
Jun 11, 20251.45p1.44p1.41p1.45p148,682
Jun 10, 20251.45p1.48p1.41p1.45p287,515
Jun 9, 20251.45p1.50p1.42p1.45p5,273
Jun 6, 20251.45p1.48p1.43p1.45p307,085
Jun 5, 20251.50p1.60p1.40p1.45p560,067
Jun 4, 20251.55p1.58p1.45p1.50p88,024
Jun 3, 20251.50p1.63p1.44p1.63p392,538
Jun 2, 20251.85p2.10p1.40p1.50p3,708,294
May 30, 20251.40p2.00p1.40p1.90p3,493,148
May 29, 20251.40p1.50p1.30p1.40p52,353
May 28, 20251.40p1.43p1.32p1.40p24,672
May 27, 20251.40p1.44p1.32p1.40p112,502
May 23, 20251.40p1.44p1.32p1.40p136,672
May 22, 20251.15p1.80p1.10p1.40p5,818,143
May 21, 20251.15p1.20p1.10p1.15p90,588
May 20, 20251.20p1.20p1.10p1.15p287,939
May 19, 20251.25p1.23p1.20p1.20p388,901
May 16, 20251.25p1.23p1.23p1.25p140,881
May 15, 20251.25p1.28p1.21p1.25p131,858
May 14, 20251.25p1.30p1.18p1.18p79,543
May 13, 20251.25p1.30p1.18p1.25p273,406
May 12, 20251.25p1.22p1.22p1.25p167,374
May 9, 20251.35p1.31p1.20p1.25p329,188
May 8, 20251.18p1.70p1.22p1.35p3,858,900
May 7, 20251.18p1.22p1.21p1.18p3,772
May 6, 20251.18p1.25p1.13p1.18p97,242
May 2, 20251.15p1.25p1.14p1.18p98,760
May 1, 20251.45p1.50p1.12p1.15p1,470,735
Apr 30, 20251.45p1.47p1.41p1.45p6,882
Apr 29, 20251.45p1.41p1.41p1.45p2,000
Apr 28, 20251.45p1.47p1.40p1.45p129,873
Apr 25, 20251.45p1.50p1.40p1.45p285,827
Apr 24, 20251.45p1.50p1.40p1.45p84,091
Apr 23, 20251.60p1.60p1.40p1.45p1,225,305
Apr 22, 20251.60p1.90p1.50p1.65p4,212,752
Apr 17, 20251.05p2.50p1.00p1.75p23,553,706
Apr 16, 20250.85p1.10p0.85p1.10p3,210,613
Apr 15, 20250.85p0.82p0.82p0.85p22,361
Apr 14, 20250.85p0.90p0.90p0.85p2,000
Apr 11, 20250.85p0.82p0.82p0.85p54,311
Apr 10, 20250.85p0.90p0.80p0.85p506,178
Apr 9, 20250.85p0.90p0.80p0.85p26,563
Apr 8, 20250.85p0.90p0.80p0.85p16,895
Apr 7, 20250.85p0.90p0.81p0.85p52,933
Apr 4, 20250.85p0.86p0.81p0.85p133,006
Apr 3, 20250.85p0.87p0.81p0.85p274,932
123
Showing 1 to 50 of 101

Most Read

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:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Frasers Group PLC686.008.98
Goodwin PLC21,600.004.85
B&M European Value Retail S.A.163.704.37
Foresight Solar Fund Limited65.004.17
Airtel Africa PLC319.203.97
Antofagasta PLC3,040.003.68

Fallers

CompanyPrice% Chg
Oxford Biomedica PLC603.00-3.67
Rank Group PLC106.00-2.39
Ceres Power Holdings PLC266.20-2.28
Spire Healthcare Group PLC165.40-1.90
Fresnillo PLC2,856.00-1.65
Alfa Financial Software Holdings PLC218.00-1.58