UK markets close in 7 hours

888 Holdings plc (888.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
387.20+4.40 (+1.15%)
As of 9:12AM BST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
22 Jun 2021393.00393.00385.00387.20387.2034,780
21 Jun 2021370.00383.00366.60382.80382.80704,742
18 Jun 2021385.20388.40377.00377.00377.001,444,882
17 Jun 2021360.80389.00358.80385.20385.201,330,573
16 Jun 2021374.00379.60367.00379.60379.60945,335
15 Jun 2021373.00383.60369.40370.40370.401,613,470
14 Jun 2021390.00392.80381.80383.20383.20527,176
11 Jun 2021398.00400.20386.60386.60386.60385,160
10 Jun 2021400.00400.00384.08387.00387.00475,455
09 Jun 2021394.40397.32391.60395.80395.80248,897
08 Jun 2021407.60407.60392.60395.40395.40547,223
07 Jun 2021415.00415.00394.80396.60396.60713,590
04 Jun 2021390.00405.80390.00405.20405.20304,682
03 Jun 2021405.00405.00397.82399.40399.40239,307
02 Jun 2021415.00415.00394.40402.20402.20510,297
01 Jun 2021407.00407.00400.00402.60402.60848,465
28 May 2021411.80413.00400.40400.40400.401,291,469
27 May 2021410.80413.20396.00412.60412.601,930,698
26 May 2021395.80412.18395.80405.00405.00403,752
25 May 2021410.80410.80394.56397.40397.40631,455
24 May 2021378.00395.60378.00395.60395.60326,057
21 May 2021389.20394.60387.60391.00391.00386,919
20 May 2021389.00396.80384.00392.60392.60575,302
19 May 2021387.00390.73375.40385.20385.20313,758
18 May 2021397.60397.60387.20390.80390.80585,212
17 May 2021400.00402.40387.80387.80387.80332,512
14 May 2021411.80414.40386.60392.40392.40423,578
13 May 2021389.60393.00386.60391.60391.60624,446
12 May 2021397.20399.90388.80393.00393.00772,415
11 May 2021405.80406.20392.10397.00397.001,187,852
10 May 2021413.00418.46406.80406.80406.80500,887
07 May 2021425.00425.00412.60417.20417.20521,026
06 May 2021416.60428.20412.80415.40415.40800,213
05 May 2021418.00425.60417.00423.20423.20729,812
04 May 2021426.60428.00414.20420.00420.00943,771
30 Apr 2021437.00437.00418.80426.60426.60950,564
29 Apr 2021455.00455.00423.40431.60431.601,175,988
28 Apr 2021426.40456.00426.40450.00450.004,166,939
27 Apr 2021415.00444.00411.76430.80430.801,624,512
26 Apr 2021420.00427.20417.80426.60426.60625,827
23 Apr 2021420.60421.40412.40418.80418.80484,777
22 Apr 2021413.40415.64411.00413.00413.00487,456
21 Apr 2021404.00412.80402.00411.80411.80758,319
20 Apr 2021407.80414.00404.60405.60405.60677,414
19 Apr 2021398.40415.00394.60408.00408.00901,431
16 Apr 2021402.00411.60398.00405.00405.001,181,852
15 Apr 2021400.00415.80400.00409.80409.80555,309
14 Apr 2021400.00409.20400.00404.40404.40544,518
13 Apr 2021384.00414.20375.60406.60406.60614,024
12 Apr 2021415.00415.00401.54403.40403.40558,198
09 Apr 2021415.00415.00406.20408.00408.00567,554
08 Apr 2021416.00416.00403.28407.60407.601,575,763
07 Apr 2021399.80410.80398.80407.60407.601,205,826
06 Apr 2021400.40411.80400.21409.00409.00871,063
01 Apr 2021400.60402.00395.00399.80399.80957,801
31 Mar 2021397.50405.50395.00395.00395.001,312,978
30 Mar 2021397.50407.50394.50400.50400.501,082,509
29 Mar 2021398.50408.50387.50404.50404.501,310,797
26 Mar 2021386.00403.00382.00401.00401.001,635,896
25 Mar 2021397.50399.00386.50390.00390.001,023,512
25 Mar 20211.6 Dividend
24 Mar 2021383.00400.50374.00394.00392.403,402,895
23 Mar 2021377.50382.00366.00378.00376.461,551,838
22 Mar 2021350.00372.00350.00369.00367.501,720,333
19 Mar 2021347.00360.47342.00352.50351.077,867,851
18 Mar 2021340.00362.00340.00348.50347.082,275,659
17 Mar 2021335.00339.50326.50333.50332.15862,805
16 Mar 2021336.50336.50327.00331.50330.151,361,586
15 Mar 2021316.00327.00316.00320.50319.201,646,272
12 Mar 2021322.00322.00314.50317.50316.21512,583
11 Mar 2021322.00322.00313.00317.00315.711,293,188
10 Mar 2021320.00327.50316.05316.50315.211,780,889
09 Mar 2021324.50330.00317.50322.00320.691,053,845
08 Mar 2021319.00319.00308.50317.00315.71472,419
05 Mar 2021323.50323.50309.50312.00310.731,776,557
04 Mar 2021316.50319.50311.71318.00316.711,813,613
03 Mar 2021306.00322.00303.00317.00315.714,231,793
02 Mar 2021299.50305.50294.06302.00300.771,079,712
01 Mar 2021305.00306.00300.50303.00301.77514,746
26 Feb 2021300.50304.00296.00297.00295.79760,675
25 Feb 2021306.00307.50298.50303.50302.27791,246
24 Feb 2021306.50309.50295.50300.00298.78955,507
23 Feb 2021290.00295.00284.50293.50292.31824,216
22 Feb 2021292.00295.50288.00290.50289.32629,737
19 Feb 2021309.00309.00295.00295.00293.80502,203
18 Feb 2021309.50312.51300.50300.50299.28355,676
17 Feb 2021316.00319.00309.00310.00308.74475,604
16 Feb 2021318.00320.00314.00315.00313.72581,142
15 Feb 2021315.00320.00313.50318.00316.71432,180
12 Feb 2021312.00316.00308.50311.50310.24561,181
11 Feb 2021318.00319.00311.00312.50311.23533,994
10 Feb 2021315.00318.00310.50316.00314.72513,980
09 Feb 2021320.00320.00308.50315.00313.72530,094
08 Feb 2021320.00324.50309.00313.00311.73582,147
05 Feb 2021300.00312.79300.00310.50309.24491,940
04 Feb 2021304.50311.00301.50304.00302.77528,604
03 Feb 2021306.50308.67303.50306.50305.26346,077
02 Feb 2021305.00309.00300.50306.50305.26739,645
01 Feb 2021297.50307.50295.00302.50301.271,404,854
29 Jan 2021305.00307.00295.01302.00300.77644,698
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...