UK markets close in 6 hours 2 minutes

888 Holdings plc (888.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
85.30+0.20 (+0.24%)
As of 10:12AM GMT. Market open.
Time period:
19 Mar 2023 - 19 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
19 Mar 202481.0587.6081.0585.3085.30103,215
18 Mar 202482.4085.1080.4085.1085.10690,213
15 Mar 202484.2584.9080.1081.9081.901,267,096
14 Mar 202480.0084.9580.0080.7580.75495,081
13 Mar 202483.6584.9080.8082.1082.10633,820
12 Mar 202480.0084.9580.0080.6580.651,747,999
11 Mar 202487.5588.3581.9583.8583.851,104,795
08 Mar 202487.9088.0083.6885.6585.65820,080
07 Mar 202483.5588.9582.1084.7084.70936,452
06 Mar 202480.0586.9080.0583.3583.35871,162
05 Mar 202481.0084.0080.1082.9082.901,027,680
04 Mar 202490.6091.9581.9583.8583.851,510,960
01 Mar 202485.0088.0585.0086.8086.80567,964
29 Feb 202488.7592.2586.1086.5086.50966,193
28 Feb 202488.6593.8586.0587.7587.75589,705
27 Feb 202486.1591.6086.1587.9587.95793,478
26 Feb 202492.0096.6086.8588.0088.001,749,020
23 Feb 202497.6098.1490.9092.2592.251,823,378
22 Feb 202496.50100.6093.9597.4097.401,172,990
21 Feb 202490.8096.5090.7595.4095.401,727,842
20 Feb 202495.3596.5094.0595.5095.501,166,788
19 Feb 202491.0096.3890.9995.8095.801,439,535
16 Feb 202496.0097.3593.2093.4093.402,385,029
15 Feb 202492.5095.9092.5094.5094.50474,690
14 Feb 202495.0095.0091.2594.0094.00838,880
13 Feb 202492.0092.0087.7591.6091.601,044,872
12 Feb 202488.0095.1087.9591.0091.00981,398
09 Feb 202487.3091.3686.3090.0090.001,196,522
08 Feb 202490.0090.9585.9290.0090.001,399,261
07 Feb 202490.0090.0087.0087.7087.70446,757
06 Feb 202487.0089.9584.0587.5087.502,526,284
05 Feb 202484.7587.5082.0586.3086.301,505,169
02 Feb 202476.5087.0076.5085.0085.001,936,867
01 Feb 202477.5080.8075.0578.2078.2013,719,573
31 Jan 202482.9583.4577.1077.6077.601,233,657
30 Jan 202480.0082.6578.5079.2079.202,629,616
29 Jan 202477.7584.4577.6579.0079.0015,825,143
26 Jan 202482.4084.9078.9580.0580.054,983,866
25 Jan 202485.0087.5081.0082.5582.55539,528
24 Jan 202489.7089.7082.0584.3584.35942,044
23 Jan 202479.4587.3579.4585.6585.652,002,192
22 Jan 202477.7586.0077.1583.4083.401,290,718
19 Jan 202483.9584.6580.0580.7580.75612,320
18 Jan 202481.3084.4077.8780.8080.801,299,829
17 Jan 202477.1581.0068.9579.7579.755,166,269
16 Jan 202479.8084.7579.8081.0081.001,575,339
15 Jan 202480.6084.4579.7083.0083.00677,835
12 Jan 202481.6081.6079.0081.3081.30912,661
11 Jan 202481.7587.1577.0578.0578.051,160,403
10 Jan 202488.0089.2581.7083.0583.05731,222
09 Jan 202486.6586.6584.6085.1085.101,128,444
08 Jan 202485.0090.8083.0086.0086.001,466,896
05 Jan 202489.7091.0086.0086.7586.751,085,254
04 Jan 202486.0090.8086.0088.8588.851,302,027
03 Jan 202495.0095.0089.0089.8089.801,158,053
02 Jan 202491.0097.9089.1591.3591.351,431,041
29 Dec 202392.9095.5588.2095.5595.55398,944
28 Dec 202396.8597.1589.4093.4093.40610,579
27 Dec 202389.8595.2089.4092.4092.402,362,384
22 Dec 202394.6094.6085.2592.0092.003,567,193
21 Dec 202393.8593.8588.2090.7090.701,166,681
20 Dec 202391.0593.1584.0090.0090.001,571,377
19 Dec 202388.7593.7587.8088.8088.801,371,130
18 Dec 202386.9595.0085.0588.3088.301,599,620
15 Dec 202388.0091.3585.8586.1086.109,192,326
14 Dec 202386.5089.7982.6087.1087.102,906,317
13 Dec 202383.0086.2582.7084.1084.101,122,032
12 Dec 202381.0086.4580.8584.1084.101,459,427
11 Dec 202386.5086.5082.2584.0084.001,609,169
08 Dec 202381.8085.7580.7084.6584.652,092,016
07 Dec 202386.1086.7581.7584.1584.151,860,071
06 Dec 202384.7088.8180.4586.2586.252,581,187
05 Dec 202380.4586.0580.4584.3084.302,037,625
04 Dec 202379.0086.9576.0584.0584.055,770,219
01 Dec 202374.0574.5568.9070.6070.602,256,557
30 Nov 202374.8078.4069.0070.7070.704,355,700
29 Nov 202377.9080.6973.7076.3076.301,127,455
28 Nov 202376.0080.9575.2578.1078.10503,278
27 Nov 202380.0083.6576.0077.8077.801,351,283
24 Nov 202382.6086.4580.2580.2580.251,048,974
23 Nov 202385.0585.1579.0583.1083.101,029,264
22 Nov 202380.8083.8078.5081.2581.25862,697
21 Nov 202384.0084.4578.5080.6580.651,003,455
20 Nov 202379.9083.3076.5080.2080.201,089,949
17 Nov 202376.3081.9075.5078.6578.65996,308
16 Nov 202379.7586.3578.7179.5079.501,308,536
15 Nov 202381.7087.7080.9082.9582.952,068,264
14 Nov 202378.1089.0076.4084.3584.351,445,382
13 Nov 202380.2585.7578.3078.3078.301,347,209
10 Nov 202383.0086.7580.2581.6081.601,775,996
09 Nov 202385.5085.5081.4484.2584.251,988,396
08 Nov 202378.1084.2578.1081.7081.701,464,589
07 Nov 202382.1585.8578.3580.0580.054,529,742
06 Nov 202385.9592.7081.5581.5581.551,098,484
03 Nov 202387.0087.0580.0586.2086.20924,388
02 Nov 202381.0086.6581.0084.5084.507,600,047
01 Nov 202381.6586.2080.0583.6583.65929,834
31 Oct 202379.9586.5579.6581.6081.603,376,597
30 Oct 202383.7584.4579.2582.2082.201,384,333
27 Oct 202381.5083.0578.0082.5082.502,060,752
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...