Advertisement
U.S. markets closed

888 Holdings plc (888.L)

LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
86.80+0.30 (+0.35%)
At close: 04:35PM GMT
Advertisement
Time Period:
Mar 01, 2023 - Mar 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 01, 202485.0088.0585.0086.8086.80455,752
Feb 29, 202488.7592.2586.1086.5086.50966,193
Feb 28, 202488.6593.8586.0587.7587.75589,705
Feb 27, 202486.1591.6086.1587.9587.95793,478
Feb 26, 202492.0096.6086.8588.0088.001,749,020
Feb 23, 202497.6098.1490.9092.2592.251,823,378
Feb 22, 202496.50100.6093.9597.4097.401,172,990
Feb 21, 202490.8096.5090.7595.4095.401,727,842
Feb 20, 202495.3596.5094.0595.5095.501,166,788
Feb 19, 202491.0096.3890.9995.8095.801,439,535
Feb 16, 202496.0097.3593.2093.4093.402,385,029
Feb 15, 202492.5095.9092.5094.5094.50474,690
Feb 14, 202495.0095.0091.2594.0094.00838,880
Feb 13, 202492.0092.0087.7591.6091.601,044,872
Feb 12, 202488.0095.1087.9591.0091.00981,398
Feb 09, 202487.3091.3686.3090.0090.001,196,522
Feb 08, 202490.0090.9585.9290.0090.001,399,261
Feb 07, 202490.0090.0087.0087.7087.70446,757
Feb 06, 202487.0089.9584.0587.5087.502,526,284
Feb 05, 202484.7587.5082.0586.3086.301,505,169
Feb 02, 202476.5087.0076.5085.0085.001,936,867
Feb 01, 202477.5080.8075.0578.2078.2013,719,573
Jan 31, 202482.9583.4577.1077.6077.601,233,657
Jan 30, 202480.0082.6578.5079.2079.202,629,616
Jan 29, 202477.7584.4577.6579.0079.0015,825,143
Jan 26, 202482.4084.9078.9580.0580.054,983,866
Jan 25, 202485.0087.5081.0082.5582.55539,528
Jan 24, 202489.7089.7082.0584.3584.35942,044
Jan 23, 202479.4587.3579.4585.6585.652,002,192
Jan 22, 202477.7586.0077.1583.4083.401,290,718
Jan 19, 202483.9584.6580.0580.7580.75612,320
Jan 18, 202481.3084.4077.8780.8080.801,299,829
Jan 17, 202477.1581.0068.9579.7579.755,166,269
Jan 16, 202479.8084.7579.8081.0081.001,575,339
Jan 15, 202480.6084.4579.7083.0083.00677,835
Jan 12, 202481.6081.6079.0081.3081.30912,661
Jan 11, 202481.7587.1577.0578.0578.051,160,403
Jan 10, 202488.0089.2581.7083.0583.05731,222
Jan 09, 202486.6586.6584.6085.1085.101,128,444
Jan 08, 202485.0090.8083.0086.0086.001,466,896
Jan 05, 202489.7091.0086.0086.7586.751,085,254
Jan 04, 202486.0090.8086.0088.8588.851,302,027
Jan 03, 202495.0095.0089.0089.8089.801,158,053
Jan 02, 202491.0097.9089.1591.3591.351,431,041
Dec 29, 202392.9095.5588.2095.5595.55398,944
Dec 28, 202396.8597.1589.4093.4093.40610,579
Dec 27, 202389.8595.2089.4092.4092.402,362,384
Dec 22, 202394.6094.6085.2592.0092.003,567,193
Dec 21, 202393.8593.8588.2090.7090.701,166,681
Dec 20, 202391.0593.1584.0090.0090.001,571,377
Dec 19, 202388.7593.7587.8088.8088.801,371,130
Dec 18, 202386.9595.0085.0588.3088.301,599,620
Dec 15, 202388.0091.3585.8586.1086.109,192,326
Dec 14, 202386.5089.7982.6087.1087.102,906,317
Dec 13, 202383.0086.2582.7084.1084.101,122,032
Dec 12, 202381.0086.4580.8584.1084.101,459,427
Dec 11, 202386.5086.5082.2584.0084.001,609,169
Dec 08, 202381.8085.7580.7084.6584.652,092,016
Dec 07, 202386.1086.7581.7584.1584.151,860,071
Dec 06, 202384.7088.8180.4586.2586.252,581,187
Dec 05, 202380.4586.0580.4584.3084.302,037,625
Dec 04, 202379.0086.9576.0584.0584.055,770,219
Dec 01, 202374.0574.5568.9070.6070.602,256,557
Nov 30, 202374.8078.4069.0070.7070.704,355,700
Nov 29, 202377.9080.6973.7076.3076.301,127,455
Nov 28, 202376.0080.9575.2578.1078.10503,278
Nov 27, 202380.0083.6576.0077.8077.801,351,283
Nov 24, 202382.6086.4580.2580.2580.251,048,974
Nov 23, 202385.0585.1579.0583.1083.101,029,264
Nov 22, 202380.8083.8078.5081.2581.25862,697
Nov 21, 202384.0084.4578.5080.6580.651,003,455
Nov 20, 202379.9083.3076.5080.2080.201,089,949
Nov 17, 202376.3081.9075.5078.6578.65996,308
Nov 16, 202379.7586.3578.7179.5079.501,308,536
Nov 15, 202381.7087.7080.9082.9582.952,068,264
Nov 14, 202378.1089.0076.4084.3584.351,445,382
Nov 13, 202380.2585.7578.3078.3078.301,347,209
Nov 10, 202383.0086.7580.2581.6081.601,775,996
Nov 09, 202385.5085.5081.4484.2584.251,988,396
Nov 08, 202378.1084.2578.1081.7081.701,464,589
Nov 07, 202382.1585.8578.3580.0580.054,529,742
Nov 06, 202385.9592.7081.5581.5581.551,098,484
Nov 03, 202387.0087.0580.0586.2086.20924,388
Nov 02, 202381.0086.6581.0084.5084.507,600,047
Nov 01, 202381.6586.2080.0583.6583.65929,834
Oct 31, 202379.9586.5579.6581.6081.603,376,597
Oct 30, 202383.7584.4579.2582.2082.201,384,333
Oct 27, 202381.5083.0578.0082.5082.502,060,752
Oct 26, 202387.0087.0081.6082.6582.651,281,258
Oct 25, 202382.0586.3082.0583.4583.451,303,942
Oct 24, 202381.8087.0581.0085.6585.651,734,842
Oct 23, 202384.0086.4083.1585.8585.852,275,735
Oct 20, 202380.3585.6077.9585.3085.303,777,535
Oct 19, 202386.5586.5577.1381.6081.602,512,065
Oct 18, 202381.7086.9580.0082.7082.702,439,214
Oct 17, 202383.0086.3080.0585.7585.751,913,186
Oct 16, 202388.9590.0582.4582.5082.501,549,728
Oct 13, 202386.0088.8585.0086.0086.001,545,399
Oct 12, 202390.0091.1086.1087.4087.401,781,978
Oct 11, 202394.0094.7589.1589.5089.505,321,608
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...