888.L - 888 Holdings plc

LSE - LSE Delayed price. Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
12 Nov 2019165.00165.60163.00164.70164.70299,707
11 Nov 2019163.00165.00161.50164.70164.70632,111
08 Nov 2019158.00162.60155.20162.00162.002,328,975
07 Nov 2019157.60159.00153.50158.10158.10430,979
06 Nov 2019161.50161.50156.10158.10158.101,096,482
05 Nov 2019159.10162.88148.80158.40158.401,993,563
04 Nov 2019179.00179.10155.00155.40155.402,549,507
01 Nov 2019183.30183.30177.90180.00180.006,609,426
31 Oct 2019171.70182.10171.36179.60179.602,036,416
30 Oct 2019168.30171.80166.81171.80171.80357,789
29 Oct 2019164.90169.30163.00168.30168.30244,596
28 Oct 2019162.70164.90159.00163.80163.80746,468
25 Oct 2019161.50162.60159.00161.40161.40214,564
24 Oct 2019164.50166.70161.80163.50163.50814,175
23 Oct 2019163.00163.80161.94163.80163.80450,963
22 Oct 2019163.00165.30162.10163.00163.00156,302
21 Oct 2019161.80164.50161.00163.50163.50209,302
18 Oct 2019164.00164.00159.60160.40160.40650,407
17 Oct 2019164.00165.80162.60162.80162.80153,015
16 Oct 2019164.80165.10160.90164.60164.60139,409
15 Oct 2019163.50167.10161.50163.50163.50365,957
14 Oct 2019160.70164.20157.60162.80162.80511,068
11 Oct 2019160.00164.70157.80162.00162.00261,095
10 Oct 2019156.00159.80156.00158.70158.70653,122
09 Oct 2019158.30159.00156.10156.40156.40396,822
08 Oct 2019159.20159.33156.00158.30158.30206,297
07 Oct 2019159.30159.50155.60159.20159.20224,596
04 Oct 2019158.70158.70155.10156.50156.50126,839
03 Oct 2019159.80159.80157.09157.80157.80415,716
02 Oct 2019154.90159.10153.90156.00156.002,188,161
01 Oct 2019151.00155.00151.00152.30152.301,249,660
30 Sep 2019152.90154.10150.90154.10154.10279,047
27 Sep 2019149.00152.80148.52152.50152.50345,362
26 Sep 2019150.50150.90148.90149.10149.10226,611
25 Sep 2019151.10152.63146.50149.00149.00264,430
24 Sep 2019157.30157.30151.20151.20151.20317,059
23 Sep 2019161.80161.80153.20156.00156.00415,194
20 Sep 2019158.80161.20158.00160.60160.601,601,099
19 Sep 2019157.00161.20156.60159.20159.20527,423
19 Sep 20193 Dividend
18 Sep 2019159.00161.30157.00159.00156.001,962,157
17 Sep 2019159.40161.70158.10159.00156.00504,795
16 Sep 2019157.50160.00156.10156.60153.651,207,344
13 Sep 2019156.30157.70153.26156.60153.65552,883
12 Sep 2019154.50156.01150.30152.60149.721,033,648
11 Sep 2019154.20154.50148.71152.10149.232,221,012
10 Sep 2019164.90164.90149.90154.20151.292,552,234
09 Sep 2019167.60168.80165.00168.80165.62759,089
06 Sep 2019163.50167.50162.48166.60163.46957,750
05 Sep 2019161.50166.00161.40164.90161.79629,513
04 Sep 2019159.60163.90158.85161.60158.55398,418
03 Sep 2019156.00160.10154.10158.10155.12321,695
02 Sep 2019155.50158.90154.10156.30153.35339,651
30 Aug 2019153.30155.76150.99152.60149.72286,930
29 Aug 2019150.40152.20149.00151.30148.45157,732
28 Aug 2019149.70152.50149.40149.60146.78168,827
27 Aug 2019146.40151.70146.40151.60148.74416,895
23 Aug 2019152.40154.60148.40149.60146.78187,505
22 Aug 2019150.00152.70148.60150.50147.66237,847
21 Aug 2019147.00151.50147.00150.60147.76154,492
20 Aug 2019148.80150.73147.10147.80145.01199,735
19 Aug 2019143.50149.80143.50149.80146.97182,637
16 Aug 2019142.80146.40141.00146.40143.64258,216
15 Aug 2019145.00147.30138.90141.50138.83381,274
14 Aug 2019149.60149.60143.10143.90141.18530,461
13 Aug 2019149.60149.60147.30148.80145.99242,474
12 Aug 2019147.00149.00147.00147.20144.42263,319
09 Aug 2019147.50150.10146.60146.60143.83269,636
08 Aug 2019146.50149.20146.50148.40145.60343,492
07 Aug 2019148.50148.80146.10146.60143.83529,325
06 Aug 2019145.50150.00145.50147.10144.32417,965
05 Aug 2019149.00150.10145.30146.00143.25399,706
02 Aug 2019152.20153.10149.50152.10149.23491,981
01 Aug 2019150.90154.90150.00153.00150.11613,699
31 Jul 2019154.90157.30151.30152.40149.52526,554
30 Jul 2019159.00161.10154.10154.90151.98504,980
29 Jul 2019157.50161.50157.50160.40157.37365,162
26 Jul 2019165.00165.00159.90160.90157.86356,260
25 Jul 2019162.90163.30157.80159.80156.781,017,582
24 Jul 2019157.90162.30157.70160.50157.47543,512
23 Jul 2019161.30163.30160.10161.00157.96173,606
22 Jul 2019164.20164.50160.40160.70157.67284,146
19 Jul 2019163.70164.00160.30163.00159.92250,617
18 Jul 2019161.30164.70159.00160.00156.98504,584
17 Jul 2019161.00165.00158.40165.00161.89925,057
16 Jul 2019157.90160.50156.20159.90156.88546,309
15 Jul 2019156.70157.20155.20156.50153.55413,471
12 Jul 2019157.80161.10156.70157.10154.14183,791
11 Jul 2019158.50158.50156.00156.70153.74201,243
10 Jul 2019158.70159.10156.40158.00155.02286,822
09 Jul 2019158.00160.00156.60157.10154.14458,447
08 Jul 2019164.70164.70158.60159.90156.88455,352
05 Jul 2019160.00162.00159.90160.50157.47217,705
04 Jul 2019159.90163.70159.90161.00157.96360,077
03 Jul 2019162.60164.20159.40163.10160.02518,721
02 Jul 2019159.20161.80157.80159.10156.10711,508
01 Jul 2019165.40165.40160.20161.80158.75801,779
28 Jun 2019160.30164.00160.30163.00159.92741,901
27 Jun 2019157.70160.80157.00159.70156.69761,534
26 Jun 2019158.40158.40153.10156.90153.941,185,878
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more