1. Share Prices

  2. R8 Capital Investments PLC (MODE)

1.41p-0.04 (-3.10%)12 Jun 2025, 15:29
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 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
Apr 2, 20250.85p0.87p0.87p0.85p169,640
Apr 1, 20250.85p0.87p0.81p0.85p169,987
Mar 31, 20250.82p0.82p0.82p0.85p282,822
Mar 28, 20250.82p0.85p0.80p0.82p624,743
12
Showing 1 to 50 of 97

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:
12 Jun 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Itv PLC83.355.17
Paypoint PLC791.004.08
Crest Nicholson Holdings PLC196.523.81
Great Portland Estates PLC354.003.51
Firstgroup PLC225.203.40
Cmc Markets PLC268.003.28

Fallers

CompanyPrice% Chg
Diversified Energy Company PLC1,045.00-4.57
Molten Ventures PLC299.40-4.22
Mobico Group PLC26.26-3.88
Sdcl Efficiency Income Trust PLC47.35-3.76
Integrafin Holdings PLC315.00-3.67
Energean PLC854.14-3.60