UK markets closed

8x8, Inc. (0IFS.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
2.2689+0.0789 (+3.60%)
At close: 06:55PM BST
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 20242.37842.37842.29082.29082.290852
02 May 20242.23002.23002.19002.19002.19009
01 May 20242.29082.30502.26502.26502.2650963
30 Apr 20242.30002.30002.28802.28802.28801,107
29 Apr 20242.29832.29832.28922.28922.2892257
26 Apr 20242.30002.30002.30002.30002.30003
25 Apr 20242.22822.27002.22822.27002.2700194
24 Apr 20242.31002.34002.28502.34002.3400626
23 Apr 20242.22502.35922.19642.27502.27504,481
22 Apr 20242.19502.20002.17002.17002.17004,204
19 Apr 20242.12002.15002.12002.15002.150010
18 Apr 20242.24002.24002.18002.18002.1800110
17 Apr 20242.29002.29202.20502.20502.2050498
16 Apr 20242.23002.27812.23002.27002.2700142
15 Apr 20242.31002.31002.26502.26502.265028
12 Apr 20242.44802.46002.39002.42002.4200324
11 Apr 20242.39802.44002.35002.44002.4400520
10 Apr 20242.44802.45002.40902.40902.4090374
09 Apr 20242.58122.58122.58122.58122.581255
08 Apr 20242.57002.57002.51002.51002.510017
05 Apr 20242.53002.53002.44002.44002.4400251
04 Apr 20242.63802.63802.63802.63802.6380400
03 Apr 2024------
02 Apr 20242.55502.55502.52502.52982.52982,538
28 Mar 20242.85502.85502.77002.77002.7700321
27 Mar 20242.66002.66002.65002.66002.660039
26 Mar 20242.67002.67002.66002.66002.660012
25 Mar 20242.67002.73002.67002.73002.73001,933
22 Mar 20242.76002.77002.70892.70892.70896,026
21 Mar 20242.79002.82002.77312.77312.77312,232
20 Mar 20242.64002.74502.64002.74502.74501,101
19 Mar 20242.66002.72072.63292.72072.72073,666
18 Mar 20242.63962.68002.62002.66302.66306,338
15 Mar 20242.70002.70002.61002.61002.6100887
14 Mar 20242.83002.83002.78002.80502.8050109
13 Mar 20243.14003.19002.80502.82002.8200781
12 Mar 20243.12003.18003.12003.16003.1600207
11 Mar 20243.01503.17002.93003.17003.17001,445
08 Mar 20242.87802.94002.86002.93502.9350334
07 Mar 20242.79002.84002.76002.84002.84001,507
06 Mar 20242.72002.79002.70002.79002.790018
05 Mar 20242.66002.76002.64002.76002.760030
04 Mar 20242.79002.81002.72002.72002.720022
01 Mar 20242.82882.86002.79882.83002.83004,911
29 Feb 20242.79002.86002.77002.84002.8400207
28 Feb 20242.68002.69002.68002.69002.69003
27 Feb 20242.74002.80002.71002.71002.710018,767
26 Feb 20242.48002.78002.48002.74002.740012,760
23 Feb 20242.40202.40202.40202.40202.40203,500
22 Feb 20242.51502.52002.47802.47932.4793796
21 Feb 20242.58002.58002.52502.52502.52501,753
20 Feb 20242.60002.63002.57002.58002.5800881
19 Feb 2024------
16 Feb 20242.80002.80002.63502.66002.66002,024
15 Feb 20242.75002.87002.75002.87002.8700694
14 Feb 20242.70002.70002.66002.68502.6850189
13 Feb 20242.72002.74002.61502.63002.63008,677
12 Feb 20242.80002.81002.75002.75002.7500263
09 Feb 20242.87412.89362.82002.82002.82004,511
08 Feb 20242.77802.87002.77502.87002.8700745
07 Feb 20242.84002.84002.74002.76002.76007,436
06 Feb 20242.71002.84802.70912.84802.84803,867
05 Feb 20242.86602.86602.72502.72502.72507,131
02 Feb 20242.86002.99002.86002.91002.9100542
01 Feb 20243.07383.30002.85802.91882.918815,285
31 Jan 20243.55683.55683.41003.41003.41005,486
30 Jan 20243.67003.72003.59003.60003.6000206
29 Jan 20243.64803.67003.61003.67003.670010,889
26 Jan 20243.59003.59003.56003.58003.5800929
25 Jan 20243.58003.58003.51003.56003.5600183
24 Jan 20243.60003.63003.55003.55003.5500443
23 Jan 20243.61003.61003.54003.54003.54005
22 Jan 20243.56003.62003.49003.49003.4900783
19 Jan 20243.44003.44003.32003.39003.3900645
18 Jan 20243.41003.51003.31003.31003.31001,025
17 Jan 20243.27003.35003.24003.34003.34001,077
16 Jan 20243.28303.46003.25503.33003.33002,000
15 Jan 2024------
12 Jan 20243.62003.62003.52003.53003.5300390
11 Jan 20243.50503.51003.42123.42123.42121,784
10 Jan 20243.55503.57003.52003.55003.5500631
09 Jan 20243.67003.67003.63003.63003.6300-
08 Jan 20243.67203.71003.67203.71003.7100937
05 Jan 20243.57823.57823.57823.57823.5782100
04 Jan 20243.55503.55503.54503.54503.545044
03 Jan 20243.51203.66003.51203.61083.61083,370
02 Jan 20243.62003.77503.60003.71203.71202,379
29 Dec 20233.88123.90003.78003.78003.78004,360
28 Dec 20233.79503.90003.76503.90003.900016,729
27 Dec 20233.77503.80883.77503.80883.8088852
22 Dec 20233.59003.63103.50503.50503.5050594
21 Dec 20233.53463.54003.43993.44503.44502,305
20 Dec 20233.56203.61503.55503.59003.59004,251
19 Dec 20233.72503.72803.63003.63003.63004,835
18 Dec 20233.57003.57003.46503.54003.54001,280
15 Dec 20233.77003.77003.68003.68003.6800513
14 Dec 20233.80003.84003.70503.70503.7050654
13 Dec 2023------
12 Dec 20233.60003.61003.55503.61003.6100191
11 Dec 20233.70003.70003.61503.68803.68802,013
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...