LSE - Delayed Quote • GBp
888 Holdings plc (888.L)
At close: 4:48 PM GMT+1
Currency in GBp Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 80.00 | 84.80 | 80.00 | 83.90 | 83.90 | 1,036,320 |
| Apr 25, 2024 | 81.00 | 83.75 | 80.75 | 80.75 | 80.75 | 1,115,161 |
| Apr 24, 2024 | 81.00 | 83.56 | 81.00 | 83.15 | 83.15 | 787,028 |
| Apr 23, 2024 | 82.00 | 85.00 | 81.39 | 81.55 | 81.55 | 853,092 |
| Apr 22, 2024 | 84.00 | 85.30 | 82.10 | 83.80 | 83.80 | 1,368,298 |
| Apr 19, 2024 | 80.00 | 84.04 | 80.00 | 83.65 | 83.65 | 1,029,800 |
| Apr 18, 2024 | 80.00 | 80.85 | 77.75 | 79.80 | 79.80 | 1,195,103 |
| Apr 17, 2024 | 77.95 | 81.00 | 76.55 | 80.00 | 80.00 | 647,212 |
| Apr 16, 2024 | 79.95 | 83.00 | 78.10 | 81.25 | 81.25 | 768,153 |
| Apr 15, 2024 | 80.00 | 83.65 | 75.90 | 81.50 | 81.50 | 1,112,386 |
| Apr 12, 2024 | 82.50 | 85.08 | 80.20 | 80.60 | 80.60 | 1,014,765 |
| Apr 11, 2024 | 83.00 | 86.05 | 81.74 | 82.50 | 82.50 | 1,142,659 |
| Apr 10, 2024 | 87.00 | 87.00 | 83.10 | 83.90 | 83.90 | 1,064,774 |
| Apr 9, 2024 | 85.50 | 87.26 | 85.00 | 85.75 | 85.75 | 945,775 |
| Apr 8, 2024 | 83.30 | 86.70 | 82.00 | 86.70 | 86.70 | 928,606 |
| Apr 5, 2024 | 82.00 | 83.85 | 81.83 | 83.55 | 83.55 | 1,161,680 |
| Apr 4, 2024 | 83.00 | 84.40 | 82.50 | 83.50 | 83.50 | 5,919,539 |
| Apr 3, 2024 | 83.00 | 87.00 | 82.10 | 86.60 | 86.60 | 850,649 |
| Apr 2, 2024 | 87.95 | 91.00 | 83.00 | 84.60 | 84.60 | 1,758,208 |
| Mar 28, 2024 | 89.00 | 92.55 | 86.55 | 88.50 | 88.50 | 1,426,272 |
| Mar 27, 2024 | 88.60 | 92.10 | 85.05 | 88.50 | 88.50 | 5,122,091 |
| Mar 26, 2024 | 85.00 | 94.00 | 82.50 | 89.00 | 89.00 | 4,517,896 |
| Mar 25, 2024 | 86.80 | 88.00 | 83.80 | 83.80 | 83.80 | 1,620,702 |
| Mar 22, 2024 | 86.50 | 93.25 | 86.28 | 87.20 | 87.20 | 2,051,044 |
| Mar 21, 2024 | 87.35 | 87.35 | 82.05 | 86.40 | 86.40 | 615,774 |
| Mar 20, 2024 | 88.15 | 88.95 | 83.50 | 84.30 | 84.30 | 2,313,273 |
| Mar 19, 2024 | 81.05 | 87.71 | 81.05 | 85.30 | 85.30 | 873,254 |
| Mar 18, 2024 | 82.40 | 85.10 | 80.40 | 85.10 | 85.10 | 690,213 |
| Mar 15, 2024 | 84.25 | 84.90 | 80.10 | 81.90 | 81.90 | 1,267,096 |
| Mar 14, 2024 | 80.00 | 84.95 | 80.00 | 80.75 | 80.75 | 495,081 |
| Mar 13, 2024 | 83.65 | 84.90 | 80.80 | 82.10 | 82.10 | 633,820 |
| Mar 12, 2024 | 80.00 | 84.95 | 80.00 | 80.65 | 80.65 | 1,747,999 |
| Mar 11, 2024 | 87.55 | 88.35 | 81.95 | 83.85 | 83.85 | 1,104,795 |
| Mar 8, 2024 | 87.90 | 88.00 | 83.68 | 85.65 | 85.65 | 820,080 |
| Mar 7, 2024 | 83.55 | 88.95 | 82.10 | 84.70 | 84.70 | 936,452 |
| Mar 6, 2024 | 80.05 | 86.90 | 80.05 | 83.35 | 83.35 | 871,162 |
| Mar 5, 2024 | 81.00 | 84.00 | 80.10 | 82.90 | 82.90 | 1,027,680 |
| Mar 4, 2024 | 90.60 | 91.95 | 81.95 | 83.85 | 83.85 | 1,510,960 |
| Mar 1, 2024 | 85.00 | 88.05 | 85.00 | 86.80 | 86.80 | 567,964 |
| Feb 29, 2024 | 88.75 | 92.25 | 86.10 | 86.50 | 86.50 | 966,193 |
| Feb 28, 2024 | 88.65 | 93.85 | 86.05 | 87.75 | 87.75 | 589,705 |
| Feb 27, 2024 | 86.15 | 91.60 | 86.15 | 87.95 | 87.95 | 793,478 |
| Feb 26, 2024 | 92.00 | 96.60 | 86.85 | 88.00 | 88.00 | 1,749,020 |
| Feb 23, 2024 | 97.60 | 98.14 | 90.90 | 92.25 | 92.25 | 1,823,378 |
| Feb 22, 2024 | 96.50 | 100.60 | 93.95 | 97.40 | 97.40 | 1,172,990 |
| Feb 21, 2024 | 90.80 | 96.50 | 90.75 | 95.40 | 95.40 | 1,727,842 |
| Feb 20, 2024 | 95.35 | 96.50 | 94.05 | 95.50 | 95.50 | 1,166,788 |
| Feb 19, 2024 | 91.00 | 96.38 | 90.99 | 95.80 | 95.80 | 1,439,535 |
| Feb 16, 2024 | 96.00 | 97.35 | 93.20 | 93.40 | 93.40 | 2,385,029 |
| Feb 15, 2024 | 92.50 | 95.90 | 92.50 | 94.50 | 94.50 | 474,690 |
| Feb 14, 2024 | 95.00 | 95.00 | 91.25 | 94.00 | 94.00 | 838,880 |
| Feb 13, 2024 | 92.00 | 92.00 | 87.75 | 91.60 | 91.60 | 1,044,872 |
| Feb 12, 2024 | 88.00 | 95.10 | 87.95 | 91.00 | 91.00 | 981,398 |
| Feb 9, 2024 | 87.30 | 91.36 | 86.30 | 90.00 | 90.00 | 1,196,522 |
| Feb 8, 2024 | 90.00 | 90.95 | 85.92 | 90.00 | 90.00 | 1,399,261 |
| Feb 7, 2024 | 90.00 | 90.00 | 87.00 | 87.70 | 87.70 | 446,757 |
| Feb 6, 2024 | 87.00 | 89.95 | 84.05 | 87.50 | 87.50 | 2,526,284 |
| Feb 5, 2024 | 84.75 | 87.50 | 82.05 | 86.30 | 86.30 | 1,505,169 |
| Feb 2, 2024 | 76.50 | 87.00 | 76.50 | 85.00 | 85.00 | 1,936,867 |
| Feb 1, 2024 | 77.50 | 80.80 | 75.05 | 78.20 | 78.20 | 13,719,573 |
| Jan 31, 2024 | 82.95 | 83.45 | 77.10 | 77.60 | 77.60 | 1,233,657 |
| Jan 30, 2024 | 80.00 | 82.65 | 78.50 | 79.20 | 79.20 | 2,629,616 |
| Jan 29, 2024 | 77.75 | 84.45 | 77.65 | 79.00 | 79.00 | 15,825,143 |
| Jan 26, 2024 | 82.40 | 84.90 | 78.95 | 80.05 | 80.05 | 4,983,866 |
| Jan 25, 2024 | 85.00 | 87.50 | 81.00 | 82.55 | 82.55 | 539,528 |
| Jan 24, 2024 | 89.70 | 89.70 | 82.05 | 84.35 | 84.35 | 942,044 |
| Jan 23, 2024 | 79.45 | 87.35 | 79.45 | 85.65 | 85.65 | 2,002,192 |
| Jan 22, 2024 | 77.75 | 86.00 | 77.15 | 83.40 | 83.40 | 1,290,718 |
| Jan 19, 2024 | 83.95 | 84.65 | 80.05 | 80.75 | 80.75 | 612,320 |
| Jan 18, 2024 | 81.30 | 84.40 | 77.87 | 80.80 | 80.80 | 1,299,829 |
| Jan 17, 2024 | 77.15 | 81.00 | 68.95 | 79.75 | 79.75 | 5,166,269 |
| Jan 16, 2024 | 79.80 | 84.75 | 79.80 | 81.00 | 81.00 | 1,575,339 |
| Jan 15, 2024 | 80.60 | 84.45 | 79.70 | 83.00 | 83.00 | 677,835 |
| Jan 12, 2024 | 81.60 | 81.60 | 79.00 | 81.30 | 81.30 | 912,661 |
| Jan 11, 2024 | 81.75 | 87.15 | 77.05 | 78.05 | 78.05 | 1,160,403 |
| Jan 10, 2024 | 88.00 | 89.25 | 81.70 | 83.05 | 83.05 | 731,222 |
| Jan 9, 2024 | 86.65 | 86.65 | 84.60 | 85.10 | 85.10 | 1,128,444 |
| Jan 8, 2024 | 85.00 | 90.80 | 83.00 | 86.00 | 86.00 | 1,466,896 |
| Jan 5, 2024 | 89.70 | 91.00 | 86.00 | 86.75 | 86.75 | 1,085,254 |
| Jan 4, 2024 | 86.00 | 90.80 | 86.00 | 88.85 | 88.85 | 1,302,027 |
| Jan 3, 2024 | 95.00 | 95.00 | 89.00 | 89.80 | 89.80 | 1,158,053 |
| Jan 2, 2024 | 91.00 | 97.90 | 89.15 | 91.35 | 91.35 | 1,431,041 |
| Dec 29, 2023 | 92.90 | 95.55 | 88.20 | 95.55 | 95.55 | 398,944 |
| Dec 28, 2023 | 96.85 | 97.15 | 89.40 | 93.40 | 93.40 | 610,579 |
| Dec 27, 2023 | 89.85 | 95.20 | 89.40 | 92.40 | 92.40 | 2,362,384 |
| Dec 22, 2023 | 94.60 | 94.60 | 85.25 | 92.00 | 92.00 | 3,567,193 |
| Dec 21, 2023 | 93.85 | 93.85 | 88.20 | 90.70 | 90.70 | 1,166,681 |
| Dec 20, 2023 | 91.05 | 93.15 | 84.00 | 90.00 | 90.00 | 1,571,377 |
| Dec 19, 2023 | 88.75 | 93.75 | 87.80 | 88.80 | 88.80 | 1,371,130 |
| Dec 18, 2023 | 86.95 | 95.00 | 85.05 | 88.30 | 88.30 | 1,599,620 |
| Dec 15, 2023 | 88.00 | 91.35 | 85.85 | 86.10 | 86.10 | 9,192,326 |
| Dec 14, 2023 | 86.50 | 89.79 | 82.60 | 87.10 | 87.10 | 2,906,317 |
| Dec 13, 2023 | 83.00 | 86.25 | 82.70 | 84.10 | 84.10 | 1,122,032 |
| Dec 12, 2023 | 81.00 | 86.45 | 80.85 | 84.10 | 84.10 | 1,459,427 |
| Dec 11, 2023 | 86.50 | 86.50 | 82.25 | 84.00 | 84.00 | 1,609,169 |
| Dec 8, 2023 | 81.80 | 85.75 | 80.70 | 84.65 | 84.65 | 2,092,016 |
| Dec 7, 2023 | 86.10 | 86.75 | 81.75 | 84.15 | 84.15 | 1,860,071 |
| Dec 6, 2023 | 84.70 | 88.81 | 80.45 | 86.25 | 86.25 | 2,581,187 |
| Dec 5, 2023 | 80.45 | 86.05 | 80.45 | 84.30 | 84.30 | 2,037,625 |
| Dec 4, 2023 | 79.00 | 86.95 | 76.05 | 84.05 | 84.05 | 5,770,219 |
| Dec 1, 2023 | 74.05 | 74.55 | 68.90 | 70.60 | 70.60 | 2,256,557 |
| Nov 30, 2023 | 74.80 | 78.40 | 69.00 | 70.70 | 70.70 | 4,355,700 |
| Nov 29, 2023 | 77.90 | 80.69 | 73.70 | 76.30 | 76.30 | 1,127,455 |
| Nov 28, 2023 | 76.00 | 80.95 | 75.25 | 78.10 | 78.10 | 503,278 |
| Nov 27, 2023 | 80.00 | 83.65 | 76.00 | 77.80 | 77.80 | 1,351,283 |
| Nov 24, 2023 | 82.60 | 86.45 | 80.25 | 80.25 | 80.25 | 1,048,974 |
| Nov 23, 2023 | 85.05 | 85.15 | 79.05 | 83.10 | 83.10 | 1,029,264 |
| Nov 22, 2023 | 80.80 | 83.80 | 78.50 | 81.25 | 81.25 | 862,697 |
| Nov 21, 2023 | 84.00 | 84.45 | 78.50 | 80.65 | 80.65 | 1,003,455 |
| Nov 20, 2023 | 79.90 | 83.30 | 76.50 | 80.20 | 80.20 | 1,089,949 |
| Nov 17, 2023 | 76.30 | 81.90 | 75.50 | 78.65 | 78.65 | 996,308 |
| Nov 16, 2023 | 79.75 | 86.35 | 78.71 | 79.50 | 79.50 | 1,308,536 |
| Nov 15, 2023 | 81.70 | 87.70 | 80.90 | 82.95 | 82.95 | 2,068,264 |
| Nov 14, 2023 | 78.10 | 89.00 | 76.40 | 84.35 | 84.35 | 1,445,382 |
| Nov 13, 2023 | 80.25 | 85.75 | 78.30 | 78.30 | 78.30 | 1,347,209 |
| Nov 10, 2023 | 83.00 | 86.75 | 80.25 | 81.60 | 81.60 | 1,775,996 |
| Nov 9, 2023 | 85.50 | 85.50 | 81.44 | 84.25 | 84.25 | 1,988,396 |
| Nov 8, 2023 | 78.10 | 84.25 | 78.10 | 81.70 | 81.70 | 1,464,589 |
| Nov 7, 2023 | 82.15 | 85.85 | 78.35 | 80.05 | 80.05 | 4,529,742 |
| Nov 6, 2023 | 85.95 | 92.70 | 81.55 | 81.55 | 81.55 | 1,098,484 |
| Nov 3, 2023 | 87.00 | 87.05 | 80.05 | 86.20 | 86.20 | 924,388 |
| Nov 2, 2023 | 81.00 | 86.65 | 81.00 | 84.50 | 84.50 | 7,600,047 |
| Nov 1, 2023 | 81.65 | 86.20 | 80.05 | 83.65 | 83.65 | 929,834 |
| Oct 31, 2023 | 79.95 | 86.55 | 79.65 | 81.60 | 81.60 | 3,376,597 |
| Oct 30, 2023 | 83.75 | 84.45 | 79.25 | 82.20 | 82.20 | 1,384,333 |
| Oct 27, 2023 | 81.50 | 83.05 | 78.00 | 82.50 | 82.50 | 2,060,752 |
| Oct 26, 2023 | 87.00 | 87.00 | 81.60 | 82.65 | 82.65 | 1,281,258 |
| Oct 25, 2023 | 82.05 | 86.30 | 82.05 | 83.45 | 83.45 | 1,303,942 |
| Oct 24, 2023 | 81.80 | 87.05 | 81.00 | 85.65 | 85.65 | 1,734,842 |
| Oct 23, 2023 | 84.00 | 86.40 | 83.15 | 85.85 | 85.85 | 2,275,735 |
| Oct 20, 2023 | 80.35 | 85.60 | 77.95 | 85.30 | 85.30 | 3,777,535 |
| Oct 19, 2023 | 86.55 | 86.55 | 77.13 | 81.60 | 81.60 | 2,512,065 |
| Oct 18, 2023 | 81.70 | 86.95 | 80.00 | 82.70 | 82.70 | 2,439,214 |
| Oct 17, 2023 | 83.00 | 86.30 | 80.05 | 85.75 | 85.75 | 1,913,186 |
| Oct 16, 2023 | 88.95 | 90.05 | 82.45 | 82.50 | 82.50 | 1,549,728 |
| Oct 13, 2023 | 86.00 | 88.85 | 85.00 | 86.00 | 86.00 | 1,545,399 |
| Oct 12, 2023 | 90.00 | 91.10 | 86.10 | 87.40 | 87.40 | 1,781,978 |
| Oct 11, 2023 | 94.00 | 94.75 | 89.15 | 89.50 | 89.50 | 5,321,608 |
| Oct 10, 2023 | 89.10 | 94.85 | 89.00 | 94.25 | 94.25 | 1,179,991 |
| Oct 9, 2023 | 91.35 | 96.05 | 88.90 | 89.45 | 89.45 | 1,483,275 |
| Oct 6, 2023 | 91.25 | 98.20 | 89.20 | 91.85 | 91.85 | 1,232,778 |
| Oct 5, 2023 | 92.35 | 97.61 | 91.35 | 91.60 | 91.60 | 1,117,873 |
| Oct 4, 2023 | 92.95 | 95.85 | 91.61 | 93.10 | 93.10 | 1,208,255 |
| Oct 3, 2023 | 95.00 | 100.32 | 94.95 | 95.60 | 95.60 | 1,410,024 |
| Oct 2, 2023 | 98.65 | 100.40 | 93.90 | 98.75 | 98.75 | 2,137,044 |
| Sep 29, 2023 | 96.75 | 102.30 | 95.05 | 100.20 | 100.20 | 2,665,322 |
| Sep 28, 2023 | 98.75 | 99.45 | 90.79 | 97.70 | 97.70 | 5,220,737 |
| Sep 27, 2023 | 108.80 | 112.40 | 107.50 | 110.50 | 110.50 | 756,233 |
| Sep 26, 2023 | 111.50 | 111.60 | 108.28 | 110.20 | 110.20 | 784,489 |
| Sep 25, 2023 | 120.00 | 120.00 | 108.51 | 110.60 | 110.60 | 1,609,223 |
| Sep 22, 2023 | 113.60 | 119.70 | 111.10 | 118.30 | 118.30 | 1,081,655 |
| Sep 21, 2023 | 119.80 | 119.90 | 112.20 | 117.90 | 117.90 | 741,878 |
| Sep 20, 2023 | 120.20 | 120.20 | 113.00 | 117.50 | 117.50 | 805,917 |
| Sep 19, 2023 | 117.80 | 121.70 | 115.00 | 115.00 | 115.00 | 1,367,649 |
| Sep 18, 2023 | 130.00 | 130.00 | 120.00 | 120.00 | 120.00 | 1,127,924 |
| Sep 15, 2023 | 130.00 | 130.00 | 122.60 | 124.70 | 124.70 | 6,879,096 |
| Sep 14, 2023 | 123.20 | 126.10 | 122.55 | 125.20 | 125.20 | 755,091 |
| Sep 13, 2023 | 123.20 | 126.50 | 123.10 | 124.10 | 124.10 | 560,580 |
| Sep 12, 2023 | 126.40 | 127.90 | 123.10 | 126.30 | 126.30 | 893,120 |
| Sep 11, 2023 | 128.40 | 131.00 | 127.30 | 127.30 | 127.30 | 880,090 |
| Sep 8, 2023 | 124.70 | 130.30 | 120.80 | 128.10 | 128.10 | 1,098,620 |
| Sep 7, 2023 | 119.30 | 126.50 | 119.30 | 125.50 | 125.50 | 3,178,325 |
| Sep 6, 2023 | 125.00 | 128.00 | 123.00 | 125.20 | 125.20 | 1,700,693 |
| Sep 5, 2023 | 127.00 | 132.53 | 121.10 | 128.80 | 128.80 | 2,528,383 |
| Sep 4, 2023 | 125.30 | 132.10 | 123.59 | 130.10 | 130.10 | 1,278,574 |
| Sep 1, 2023 | 130.00 | 130.00 | 125.30 | 125.30 | 125.30 | 1,160,622 |
| Aug 31, 2023 | 126.00 | 133.90 | 125.50 | 127.60 | 127.60 | 4,914,875 |
| Aug 30, 2023 | 127.50 | 127.50 | 121.80 | 124.40 | 124.40 | 1,248,202 |
| Aug 29, 2023 | 123.50 | 128.21 | 123.50 | 126.00 | 126.00 | 1,727,265 |
| Aug 25, 2023 | 126.60 | 126.70 | 121.90 | 124.40 | 124.40 | 1,114,477 |
| Aug 24, 2023 | 130.00 | 131.40 | 124.50 | 126.20 | 126.20 | 2,368,468 |
| Aug 23, 2023 | 123.00 | 126.50 | 120.70 | 125.00 | 125.00 | 1,455,493 |
| Aug 22, 2023 | 116.10 | 123.00 | 116.10 | 123.00 | 123.00 | 1,529,043 |
| Aug 21, 2023 | 114.90 | 117.83 | 113.55 | 116.40 | 116.40 | 982,476 |
| Aug 18, 2023 | 123.70 | 123.70 | 112.10 | 116.00 | 116.00 | 1,930,818 |
| Aug 17, 2023 | 115.50 | 120.50 | 110.10 | 118.30 | 118.30 | 2,445,543 |
| Aug 16, 2023 | 105.60 | 118.00 | 105.60 | 116.00 | 116.00 | 1,169,548 |
| Aug 15, 2023 | 110.00 | 112.60 | 100.10 | 111.40 | 111.40 | 1,403,921 |
| Aug 14, 2023 | 114.70 | 116.00 | 108.81 | 109.60 | 109.60 | 1,449,531 |
| Aug 11, 2023 | 110.00 | 133.10 | 109.80 | 115.00 | 115.00 | 1,297,530 |
| Aug 10, 2023 | 114.00 | 114.00 | 109.10 | 112.00 | 112.00 | 344,249 |
| Aug 9, 2023 | 106.60 | 113.60 | 106.30 | 111.70 | 111.70 | 492,863 |
| Aug 8, 2023 | 111.70 | 112.40 | 109.76 | 111.90 | 111.90 | 443,579 |
| Aug 7, 2023 | 111.70 | 115.40 | 108.50 | 111.90 | 111.90 | 808,297 |
| Aug 4, 2023 | 113.00 | 114.20 | 106.28 | 113.80 | 113.80 | 1,417,593 |
| Aug 3, 2023 | 111.40 | 111.60 | 105.00 | 109.20 | 109.20 | 860,137 |
| Aug 2, 2023 | 108.80 | 110.38 | 106.10 | 108.30 | 108.30 | 1,521,336 |
| Aug 1, 2023 | 106.00 | 113.70 | 104.00 | 110.50 | 110.50 | 2,354,672 |
| Jul 31, 2023 | 110.20 | 113.20 | 106.30 | 108.00 | 108.00 | 1,206,532 |
| Jul 28, 2023 | 108.40 | 110.19 | 104.50 | 109.80 | 109.80 | 1,571,839 |
| Jul 27, 2023 | 106.00 | 110.35 | 104.00 | 108.00 | 108.00 | 1,837,750 |
| Jul 26, 2023 | 114.60 | 114.60 | 99.20 | 108.10 | 108.10 | 2,012,674 |
| Jul 25, 2023 | 106.90 | 111.00 | 106.64 | 110.40 | 110.40 | 3,390,359 |
| Jul 24, 2023 | 98.00 | 105.50 | 98.00 | 105.30 | 105.30 | 1,822,589 |
| Jul 21, 2023 | 100.00 | 101.90 | 98.00 | 100.50 | 100.50 | 3,463,745 |
| Jul 20, 2023 | 106.00 | 106.70 | 98.81 | 99.40 | 99.40 | 5,868,413 |
| Jul 19, 2023 | 105.00 | 106.60 | 101.40 | 105.90 | 105.90 | 10,617,664 |
| Jul 18, 2023 | 93.40 | 102.40 | 90.80 | 101.70 | 101.70 | 6,981,714 |
| Jul 17, 2023 | 80.00 | 97.47 | 78.00 | 94.40 | 94.40 | 8,993,504 |
| Jul 14, 2023 | 106.30 | 107.80 | 75.60 | 79.60 | 79.60 | 10,997,348 |
| Jul 13, 2023 | 102.70 | 106.50 | 100.10 | 106.30 | 106.30 | 1,569,860 |
| Jul 12, 2023 | 101.60 | 105.70 | 98.70 | 102.60 | 102.60 | 2,338,331 |
| Jul 11, 2023 | 95.50 | 100.50 | 95.50 | 99.30 | 99.30 | 1,598,361 |
| Jul 10, 2023 | 96.00 | 98.35 | 93.50 | 97.90 | 97.90 | 835,869 |
| Jul 7, 2023 | 97.25 | 97.25 | 92.50 | 96.35 | 96.35 | 1,550,965 |
| Jul 6, 2023 | 100.60 | 102.59 | 94.15 | 94.55 | 94.55 | 2,936,452 |
| Jul 5, 2023 | 106.00 | 107.30 | 102.22 | 102.60 | 102.60 | 1,689,008 |
| Jul 4, 2023 | 98.00 | 107.50 | 97.00 | 107.00 | 107.00 | 2,881,856 |
| Jul 3, 2023 | 102.60 | 102.60 | 96.10 | 99.00 | 99.00 | 1,447,416 |
| Jun 30, 2023 | 95.00 | 101.80 | 92.15 | 98.00 | 98.00 | 3,199,870 |
| Jun 29, 2023 | 96.00 | 99.55 | 94.05 | 95.55 | 95.55 | 3,176,187 |
| Jun 28, 2023 | 98.50 | 101.50 | 96.63 | 97.10 | 97.10 | 2,136,221 |
| Jun 27, 2023 | 104.20 | 105.90 | 99.10 | 99.75 | 99.75 | 4,369,676 |
| Jun 26, 2023 | 107.60 | 108.30 | 104.00 | 104.70 | 104.70 | 1,614,480 |
| Jun 23, 2023 | 116.00 | 116.00 | 106.70 | 107.70 | 107.70 | 1,159,809 |
| Jun 22, 2023 | 111.00 | 113.60 | 105.30 | 111.20 | 111.20 | 3,802,790 |
| Jun 21, 2023 | 117.00 | 118.90 | 110.57 | 115.40 | 115.40 | 2,586,149 |
| Jun 20, 2023 | 118.00 | 122.30 | 114.80 | 119.10 | 119.10 | 2,636,311 |
| Jun 19, 2023 | 125.00 | 125.54 | 117.40 | 120.00 | 120.00 | 2,421,267 |
| Jun 16, 2023 | 124.40 | 126.00 | 121.18 | 123.80 | 123.80 | 4,243,595 |
| Jun 15, 2023 | 118.30 | 122.70 | 115.90 | 122.70 | 122.70 | 5,087,152 |
| Jun 14, 2023 | 114.50 | 120.51 | 109.50 | 117.80 | 117.80 | 4,293,415 |
| Jun 13, 2023 | 106.90 | 113.50 | 104.50 | 111.50 | 111.50 | 4,647,904 |
| Jun 12, 2023 | 104.00 | 107.10 | 99.50 | 106.70 | 106.70 | 4,693,647 |
| Jun 9, 2023 | 99.85 | 103.50 | 99.00 | 102.60 | 102.60 | 5,803,961 |
| Jun 8, 2023 | 100.50 | 104.50 | 94.10 | 97.65 | 97.65 | 11,174,676 |
| Jun 7, 2023 | 82.85 | 105.60 | 81.00 | 100.50 | 100.50 | 15,027,834 |
| Jun 6, 2023 | 69.00 | 80.00 | 69.00 | 80.00 | 80.00 | 3,467,082 |
| Jun 5, 2023 | 74.00 | 74.00 | 69.55 | 70.00 | 70.00 | 922,264 |
| Jun 2, 2023 | 73.70 | 73.70 | 70.81 | 71.35 | 71.35 | 792,822 |
| Jun 1, 2023 | 72.50 | 72.50 | 68.70 | 70.45 | 70.45 | 805,425 |
| May 31, 2023 | 71.30 | 71.30 | 67.55 | 69.85 | 69.85 | 1,448,647 |
| May 30, 2023 | 73.00 | 75.75 | 67.25 | 69.10 | 69.10 | 1,617,099 |
| May 26, 2023 | 71.20 | 74.85 | 71.20 | 72.40 | 72.40 | 1,007,648 |
| May 25, 2023 | 72.00 | 75.50 | 70.40 | 74.65 | 74.65 | 1,834,162 |
| May 24, 2023 | 75.55 | 76.30 | 72.13 | 73.50 | 73.50 | 2,349,262 |
| May 23, 2023 | 77.10 | 77.75 | 75.80 | 76.00 | 76.00 | 1,919,166 |
| May 22, 2023 | 77.00 | 78.52 | 76.12 | 77.00 | 77.00 | 1,617,545 |
| May 19, 2023 | 77.00 | 79.95 | 77.00 | 77.00 | 77.00 | 1,301,144 |
| May 18, 2023 | 81.75 | 83.20 | 77.99 | 79.00 | 79.00 | 2,384,601 |
| May 17, 2023 | 81.50 | 82.65 | 78.65 | 82.30 | 82.30 | 3,379,691 |
| May 16, 2023 | 81.10 | 82.00 | 80.25 | 81.60 | 81.60 | 1,532,830 |
| May 15, 2023 | 82.00 | 84.00 | 80.55 | 80.70 | 80.70 | 1,919,973 |
| May 12, 2023 | 83.15 | 84.49 | 80.95 | 82.00 | 82.00 | 2,635,994 |
| May 11, 2023 | 82.00 | 83.55 | 79.75 | 83.45 | 83.45 | 3,569,593 |
| May 10, 2023 | 77.60 | 80.85 | 77.55 | 80.35 | 80.35 | 2,951,895 |
| May 9, 2023 | 81.55 | 81.55 | 77.40 | 78.35 | 78.35 | 1,867,083 |
| May 5, 2023 | 79.75 | 81.05 | 76.60 | 78.00 | 78.00 | 2,267,026 |
| May 4, 2023 | 78.00 | 80.65 | 77.30 | 79.05 | 79.05 | 2,550,045 |
| May 3, 2023 | 82.80 | 84.30 | 78.00 | 80.10 | 80.10 | 4,658,699 |
| May 2, 2023 | 77.75 | 84.45 | 77.75 | 82.35 | 82.35 | 3,796,177 |
| Apr 28, 2023 | 80.60 | 83.15 | 77.32 | 80.00 | 80.00 | 3,594,222 |
| Apr 27, 2023 | 80.95 | 82.93 | 77.42 | 80.50 | 80.50 | 4,925,755 |
| Apr 26, 2023 | 76.00 | 81.55 | 75.10 | 79.75 | 79.75 | 3,711,727 |
Related Tickers
ENT.L Entain Plc
784.20
-3.09%
RNK.L The Rank Group Plc
72.00
+1.41%
PTEC.L Playtech plc
450.50
+1.46%
KAMBI.ST Kambi Group plc
96.00
+7.14%
KIND-SDB.ST Kindred Group plc
123.10
-0.40%
BETS-B.ST Betsson AB (publ)
122.00
+13.28%
FLTR.L Flutter Entertainment plc
14,935.00
+0.40%
PTECl.XC
LTMC.MI Lottomatica Group S.p.A.
10.44
+0.68%
GMR.L Gaming Realms plc
35.55
-1.25%