Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

888 Holdings plc (888.L)

LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
102.50-2.20 (-2.10%)
At close: 05:57PM GMT
Advertisement
Advertisement
Time Period:
Dec 05, 2021 - Dec 05, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 02, 2022103.00106.41102.00102.50102.50998,561
Dec 01, 2022102.90106.50101.71104.70104.701,095,206
Nov 30, 2022102.80103.9099.95100.50100.501,357,801
Nov 29, 2022102.40105.4097.15103.00103.001,538,008
Nov 28, 2022102.80103.6098.90102.70102.70954,528
Nov 25, 2022102.20103.5098.85103.40103.40957,953
Nov 24, 202298.00102.2098.00101.60101.601,045,019
Nov 23, 202295.0098.7093.3598.4598.451,034,211
Nov 22, 2022100.00100.0895.7596.2096.201,238,945
Nov 21, 2022100.70100.7094.5097.8097.80943,971
Nov 18, 202298.8098.8094.0098.5598.551,411,578
Nov 17, 202294.3096.4092.9595.8095.80754,903
Nov 16, 2022102.60102.6095.2595.6595.651,744,466
Nov 15, 2022104.70108.19100.10101.60101.601,670,101
Nov 14, 2022107.00108.20102.60104.50104.501,611,165
Nov 11, 2022100.70108.50100.14105.60105.601,913,381
Nov 10, 202298.80100.4095.20100.40100.403,495,086
Nov 09, 202299.30104.0198.8099.7099.701,392,941
Nov 08, 2022103.60103.6097.45103.30103.301,386,919
Nov 07, 202298.10104.1095.60101.50101.504,749,884
Nov 04, 2022102.00102.0097.05100.40100.40935,116
Nov 03, 202292.5598.9592.5597.8597.851,164,768
Nov 02, 202296.3599.4593.9099.4599.451,029,261
Nov 01, 202294.9098.8094.6595.8595.851,285,581
Oct 31, 202294.5594.5591.1592.8092.801,130,710
Oct 28, 202291.0095.1591.0094.3094.301,096,183
Oct 27, 202291.4599.0590.1996.6596.652,336,211
Oct 26, 202286.0093.8086.0093.8093.809,718,369
Oct 25, 202288.8092.2585.8089.1089.101,813,291
Oct 24, 202292.0092.0087.1087.7087.701,082,575
Oct 21, 202292.0092.0087.8289.0089.003,770,899
Oct 20, 202290.8092.3088.5092.0092.001,662,289
Oct 19, 202291.1592.8888.8690.7090.704,127,992
Oct 18, 202291.1093.9084.7591.4091.403,119,094
Oct 17, 202289.0090.6585.8590.2090.204,333,290
Oct 14, 202286.9590.6785.2086.1586.154,430,226
Oct 13, 202285.6092.6084.6087.9087.902,223,692
Oct 12, 202294.0094.0086.0087.3087.302,081,982
Oct 11, 202292.3594.4188.2590.5090.503,622,944
Oct 10, 202297.6599.1092.7595.0095.001,044,098
Oct 07, 202296.3099.6095.2596.7596.75961,699
Oct 06, 202298.95102.0096.9597.8597.851,698,304
Oct 05, 2022101.00102.9694.5096.0596.055,120,555
Oct 04, 202293.10102.6093.10100.60100.601,476,180
Oct 03, 202293.0597.5092.2096.5596.551,263,111
Sep 30, 202295.0597.1290.6093.6093.602,528,818
Sep 29, 2022103.90104.1091.4594.6594.653,353,134
Sep 28, 2022105.80106.30100.70103.90103.901,957,718
Sep 27, 2022117.30117.30106.40108.00108.002,407,311
Sep 26, 2022117.80118.30109.82113.10113.101,817,771
Sep 23, 2022117.60120.00115.90117.70117.702,753,786
Sep 22, 2022122.50122.50118.40119.00119.00849,433
Sep 21, 2022118.50122.51118.20122.00122.002,561,868
Sep 20, 2022120.90123.00117.70121.50121.501,057,583
Sep 16, 2022115.50119.90115.50118.00118.003,454,449
Sep 15, 2022115.80118.60115.28117.00117.001,040,944
Sep 14, 2022117.20121.10114.20116.40116.401,302,579
Sep 13, 2022130.40130.40121.90121.90121.902,774,027
Sep 12, 2022124.30127.00123.88126.30126.301,292,025
Sep 09, 2022124.40126.00123.70123.90123.901,893,739
Sep 08, 2022126.50128.60122.00123.10123.101,579,248
Sep 07, 2022130.00130.00125.30126.70126.701,539,703
Sep 06, 2022122.70127.80122.61126.70126.703,257,268
Sep 05, 2022123.40123.90115.60121.90121.902,194,754
Sep 02, 2022120.10123.10117.67121.50121.501,368,622
Sep 01, 2022118.50122.20117.10119.00119.001,568,040
Aug 31, 2022124.40127.16120.19123.40123.403,428,101
Aug 30, 2022129.20133.00122.20124.50124.505,620,514
Aug 26, 2022130.20134.10128.10128.60128.601,390,408
Aug 25, 2022138.60141.90131.70132.70132.703,132,204
Aug 24, 2022136.40140.40135.00138.80138.802,337,114
Aug 23, 2022135.00139.20131.91137.80137.801,708,972
Aug 22, 2022149.30149.30138.40139.10139.101,376,841
Aug 19, 2022159.00159.00146.70149.20149.203,329,799
Aug 18, 2022151.10153.60148.50152.10152.101,139,123
Aug 17, 2022158.80159.50149.00149.70149.702,146,805
Aug 16, 2022157.00160.40155.50158.00158.001,317,319
Aug 15, 2022146.10159.50142.50156.60156.604,378,851
Aug 12, 2022155.20156.50131.40142.70142.706,636,316
Aug 11, 2022153.00161.20150.20160.00160.001,181,152
Aug 10, 2022149.00152.50145.30152.50152.501,116,142
Aug 09, 2022153.10156.50149.00149.50149.50815,649
Aug 08, 2022154.80158.40153.60155.80155.80688,592
Aug 05, 2022159.90162.90154.90158.40158.401,887,100
Aug 04, 2022149.20161.40148.10159.30159.301,713,470
Aug 03, 2022142.20151.20142.20149.20149.206,912,217
Aug 02, 2022142.40146.00139.40141.80141.802,046,986
Aug 01, 2022145.50147.06142.40144.40144.402,347,639
Jul 29, 2022148.00151.00145.40147.10147.103,302,828
Jul 28, 2022145.50149.00142.90147.20147.206,142,099
Jul 27, 2022147.60147.60140.00142.70142.702,006,854
Jul 26, 2022152.00153.70144.50144.50144.50931,990
Jul 25, 2022154.90157.60150.20151.10151.10704,834
Jul 22, 2022155.50161.50151.20156.20156.20881,971
Jul 21, 2022154.40156.40148.40152.40152.40890,134
Jul 20, 2022155.10159.80149.00152.50152.50869,634
Jul 19, 2022148.80152.50147.90151.50151.501,019,785
Jul 18, 2022150.00152.90148.36151.70151.70706,492
Jul 15, 2022150.00150.70146.00150.70150.701,500,530
Jul 14, 2022148.40153.60145.00150.00150.001,779,935
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement