UK Markets open in 13 mins

888 Holdings plc (888.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
184.00+0.40 (+0.22%)
At close: 4:35PM BST
DateOpenHighLowClose*Adj. close**Volume
04 Aug 2020------
03 Aug 2020------
31 Jul 2020184.00185.60181.00183.60183.60339,387
30 Jul 2020184.40186.45178.60183.40183.40335,991
29 Jul 2020185.80187.60183.54185.40185.40404,381
28 Jul 2020188.00193.00183.00187.40187.40295,830
27 Jul 2020188.60190.60181.60187.60187.60517,466
24 Jul 2020182.60186.60182.60185.00185.00774,107
23 Jul 2020190.60190.60182.33185.20185.201,830,965
22 Jul 2020204.50204.50185.80190.20190.20958,069
21 Jul 2020202.00204.00194.40195.00195.00624,517
20 Jul 2020------
17 Jul 2020190.20204.50190.20201.50201.50779,634
16 Jul 2020189.00201.50186.80195.80195.801,477,383
15 Jul 2020193.60193.60186.00190.00190.001,396,020
14 Jul 2020183.00188.19181.20186.00186.00830,283
13 Jul 2020190.80192.60183.90185.40185.401,040,404
10 Jul 2020181.60192.40179.13188.00188.001,683,690
09 Jul 2020176.60182.80173.41181.60181.602,041,523
08 Jul 2020179.00179.00172.60173.60173.60714,524
07 Jul 2020172.60174.80170.52174.80174.80625,858
06 Jul 2020176.40177.80171.00172.60172.601,293,427
03 Jul 2020183.40183.40173.39174.60174.60524,775
02 Jul 2020172.60176.41172.00176.00176.001,183,570
01 Jul 2020175.00177.40170.20174.00174.00745,484
30 Jun 20201.751.771.661.751.751,111,176
29 Jun 2020166.20177.40165.80167.00167.001,731,689
26 Jun 2020164.20178.92162.26169.40169.404,404,676
25 Jun 2020148.00152.00147.40151.00151.00260,257
24 Jun 2020159.80159.80152.40153.60153.601,025,197
23 Jun 2020153.00158.39151.80156.00156.001,061,231
22 Jun 2020153.60157.80149.60151.40151.40689,886
19 Jun 2020154.00157.60146.80154.00154.005,311,874
18 Jun 2020146.20155.75145.40153.60153.60758,962
17 Jun 2020146.00153.80145.00146.60146.60700,804
16 Jun 2020148.00156.20145.00145.00145.00636,726
15 Jun 2020146.20150.40143.29146.40146.40895,967
12 Jun 2020147.00151.20144.60145.20145.20797,181
11 Jun 2020159.00159.00136.80147.00147.00369,361
10 Jun 2020158.00159.00150.00150.60150.60245,910
09 Jun 2020160.00161.60149.35154.40154.40639,110
08 Jun 2020159.00167.73156.00159.80159.80926,168
05 Jun 2020155.00160.93155.00159.60159.60832,224
04 Jun 2020157.00158.40151.20155.00155.00744,419
03 Jun 2020158.00158.00152.80155.00155.001,155,008
02 Jun 2020155.40157.67151.03154.60154.60334,559
01 Jun 2020154.00158.06148.80152.60152.60282,787
29 May 2020156.00163.46151.32153.60153.60700,794
28 May 2020153.00160.81153.00157.80157.80493,219
27 May 2020143.00158.60143.00152.00152.00891,400
26 May 2020140.40147.97138.25147.00147.00865,648
22 May 2020140.00140.00129.80135.20135.201,006,147
21 May 2020136.60138.80136.00136.00136.00798,957
20 May 2020141.00141.00136.00137.40137.40400,021
19 May 2020139.80141.80136.00139.20139.20440,184
18 May 2020140.40143.00136.40139.80139.80464,045
15 May 2020135.80140.90133.71137.60137.60522,462
14 May 2020142.00142.00130.40135.20135.20775,048
13 May 2020139.00141.80135.40138.00138.00757,964
12 May 2020137.00142.60137.00139.60139.60530,683
11 May 2020145.00148.00136.40139.60139.601,430,702
07 May 2020143.00144.93139.24142.00142.001,417,625
06 May 2020146.00146.00135.40136.00136.001,294,346
05 May 2020144.00148.00142.60144.00144.00628,720
04 May 2020142.00147.80141.00146.60146.60877,167
01 May 2020148.20148.20141.40143.00143.00414,462
30 Apr 2020145.00150.00142.20144.40144.40987,148
29 Apr 2020145.80149.00143.00147.80147.80517,489
28 Apr 2020143.00147.00140.72142.40142.40497,160
27 Apr 2020140.20143.47139.00143.40143.401,127,159
24 Apr 2020148.00148.00136.40139.00139.00496,250
23 Apr 2020137.60144.60136.40143.40143.40559,476
23 Apr 20203 Dividend
22 Apr 2020146.80146.80137.05138.60135.60521,985
21 Apr 2020149.00149.00140.40143.00139.901,536,875
20 Apr 2020143.60152.56139.21149.00145.771,822,392
17 Apr 2020134.00140.40131.00140.00136.97751,555
16 Apr 2020127.20133.38127.14129.60126.79519,450
15 Apr 2020144.80145.00125.40129.20126.402,335,287
14 Apr 2020140.00142.00130.20142.00138.931,159,758
09 Apr 2020127.00136.24125.00133.20130.32636,453
08 Apr 2020129.00130.00120.20127.60124.84730,023
07 Apr 2020130.00132.49120.80124.60121.90987,649
06 Apr 2020119.60133.20118.20124.80122.102,139,213
03 Apr 2020111.20115.95109.20111.00108.602,093,262
02 Apr 2020116.80122.51110.80113.60111.14355,307
01 Apr 2020123.00123.83115.45118.40115.84336,397
31 Mar 2020120.00125.70108.45124.40121.711,967,244
30 Mar 2020117.10121.90108.45118.20115.64525,048
27 Mar 2020119.90121.90108.30114.00111.53714,693
26 Mar 2020115.10118.40108.00118.40115.84799,445
25 Mar 2020131.00131.00114.50115.10112.611,695,683
24 Mar 2020115.00115.0098.46110.00107.625,020,084
23 Mar 202084.0088.0176.6583.5081.692,552,219
20 Mar 202082.0588.1078.3580.8579.109,518,307
19 Mar 202071.0080.8570.0480.8579.101,249,574
18 Mar 202076.1581.5068.4070.7069.171,926,461
17 Mar 202086.0086.0071.7578.0076.313,273,706
16 Mar 202092.6092.7481.7084.0082.182,368,710
13 Mar 2020114.90114.9091.0096.0093.921,810,295
*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