888.L - 888 Holdings plc

LSE - LSE Delayed price. Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
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
25 Jun 2019160.50160.50154.60154.60151.681,077,675
24 Jun 2019159.70159.70154.20156.10153.151,401,918
21 Jun 2019160.30160.30157.30157.50154.536,316,434
20 Jun 2019157.30160.10154.70156.20153.251,384,102
19 Jun 2019159.50159.50154.70156.80153.841,226,191
18 Jun 2019158.20158.20153.90156.00153.061,006,844
17 Jun 2019158.00158.00153.90154.00151.091,165,046
14 Jun 2019157.90159.30155.50156.30153.351,063,491
13 Jun 2019158.10159.30155.00156.80153.841,455,048
12 Jun 2019155.70159.60155.70158.00155.021,258,686
11 Jun 2019158.10160.60157.30158.00155.023,844,686
10 Jun 2019156.00157.70154.20157.30154.333,820,318
07 Jun 2019162.00162.00151.40156.50153.551,392,078
06 Jun 2019152.40154.60149.50154.30151.393,156,841
05 Jun 2019142.00155.70141.20150.00147.1710,059,265
04 Jun 2019134.50142.70127.90142.50139.819,453,368
03 Jun 2019132.00132.80130.20132.10129.611,944,861
31 May 2019133.70133.70130.10131.40128.92780,596
30 May 2019130.20134.30130.20133.70131.18565,671
29 May 2019130.20131.60130.00131.60129.12842,539
28 May 2019129.70131.50129.00131.00128.53778,891
24 May 2019131.10132.50129.80130.40127.94414,806
23 May 2019129.20131.70128.70131.20128.721,056,110
22 May 2019132.60133.70129.10130.70128.231,134,807
21 May 2019131.20134.30128.70133.60131.081,479,459
20 May 2019133.40133.60129.10131.30128.82530,755
17 May 2019128.80134.30128.80133.80131.28692,417
16 May 2019132.50132.50126.70129.30126.86837,743
15 May 2019135.00136.50130.30131.30128.82529,186
14 May 2019133.70135.90131.90135.70133.14432,911
13 May 2019137.30137.30133.80133.80131.28672,932
10 May 2019139.00139.60137.30138.10135.49741,019
09 May 2019137.10138.40136.30138.10135.49706,038
08 May 2019137.40139.00135.90137.90135.30420,267
07 May 2019140.70141.60136.40137.80135.20950,011
03 May 2019142.30142.60139.40141.40138.732,481,265
02 May 2019145.90146.50141.20143.40140.69664,136
*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