UK markets close in 6 hours 16 minutes

R8 Capital Investments plc (MODE.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
2.2500-0.0250 (-1.10%)
As of 03:46PM BST. Market open.
Time period:
14 Jun 2023 - 14 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
13 Jun 20240.02250.02250.02250.02250.0225-
12 Jun 20240.02250.02250.02250.02250.0225-
11 Jun 20240.02250.02250.02250.02250.0225-
10 Jun 20240.02250.02250.02250.02250.0225-
07 Jun 20240.02250.02250.02250.02250.0225-
06 Jun 20240.02250.02250.02250.02250.0225-
05 Jun 20240.02250.02250.02250.02250.0225-
04 Jun 20240.02250.02250.02250.02250.0225-
03 Jun 20240.02250.02250.02250.02250.0225-
31 May 20240.02250.02250.02250.02250.0225-
30 May 20240.02250.02250.02250.02250.0225-
29 May 20240.02250.02250.02250.02250.0225-
28 May 20240.02250.02250.02250.02250.0225-
24 May 20240.02250.02250.02250.02250.0225-
23 May 20240.02250.02250.02250.02250.0225-
22 May 20240.02250.02250.02250.02250.0225-
21 May 20240.02250.02250.02250.02250.0225-
20 May 20240.02250.02250.02250.02250.0225-
17 May 20240.02250.02250.02250.02250.0225-
16 May 20240.02250.02250.02250.02250.0225-
15 May 20240.02250.02250.02250.02250.0225-
14 May 20240.02250.02250.02250.02250.0225-
13 May 20240.02250.02250.02250.02250.0225-
10 May 20240.02250.02250.02250.02250.0225-
09 May 20240.02250.02250.02250.02250.0225-
08 May 20240.02250.02250.02250.02250.0225-
07 May 20240.02250.02250.02250.02250.0225-
03 May 20240.02250.02250.02250.02250.0225-
02 May 20240.02250.02250.02250.02250.0225-
01 May 20240.02250.02250.02250.02250.0225-
30 Apr 20240.02250.02250.02250.02250.0225-
29 Apr 20240.02250.02250.02250.02250.0225-
26 Apr 20240.02250.02250.02250.02250.0225-
25 Apr 20240.02250.02250.02250.02250.0225-
24 Apr 20240.02250.02250.02250.02250.0225-
23 Apr 20240.02250.02250.02250.02250.0225-
22 Apr 20240.02250.02250.02250.02250.0225-
19 Apr 20240.02250.02250.02250.02250.0225-
18 Apr 20240.02250.02250.02250.02250.0225-
17 Apr 20240.02250.02250.02250.02250.0225-
16 Apr 20240.02250.02250.02250.02250.0225-
15 Apr 20240.02250.02250.02250.02250.0225-
12 Apr 20240.02250.02250.02250.02250.0225-
11 Apr 20240.02250.02250.02250.02250.0225-
10 Apr 20240.02250.02250.02250.02250.0225-
09 Apr 20240.02250.02250.02250.02250.0225-
08 Apr 20240.02250.02250.02250.02250.0225-
05 Apr 20240.02250.02250.02250.02250.0225-
04 Apr 20240.02250.02250.02250.02250.0225-
03 Apr 20240.02250.02250.02250.02250.0225-
02 Apr 20240.02250.02250.02250.02250.0225-
28 Mar 20240.02250.02250.02250.02250.0225-
27 Mar 20240.02250.02250.02250.02250.0225-
26 Mar 20240.02250.02250.02250.02250.0225-
25 Mar 20240.02250.02250.02250.02250.0225-
22 Mar 20240.02250.02250.02250.02250.0225-
21 Mar 20240.02250.02250.02250.02250.0225-
20 Mar 20240.02250.02250.02250.02250.0225-
19 Mar 20240.02250.02250.02250.02250.0225-
18 Mar 20240.02250.02250.02250.02250.0225-
15 Mar 20240.02250.02250.02250.02250.0225-
14 Mar 20240.02250.02250.02250.02250.0225-
13 Mar 20240.02250.02250.02250.02250.0225-
12 Mar 20240.02250.02250.02250.02250.0225-
11 Mar 20240.02250.02250.02250.02250.0225-
08 Mar 20240.02250.02250.02250.02250.0225-
07 Mar 20240.02250.02250.02250.02250.0225-
06 Mar 20240.02250.02250.02250.02250.0225-
05 Mar 20240.02250.02250.02250.02250.0225-
04 Mar 20240.02250.02250.02250.02250.0225-
01 Mar 20240.02250.02250.02250.02250.0225-
29 Feb 20240.02250.02250.02250.02250.0225-
28 Feb 20240.02250.02250.02250.02250.0225-
27 Feb 20240.02250.02250.02250.02250.0225-
26 Feb 20240.02250.02250.02250.02250.0225-
23 Feb 20240.02250.02250.02250.02250.0225-
22 Feb 20240.02250.02250.02250.02250.0225-
21 Feb 20240.02250.02250.02250.02250.0225-
20 Feb 20240.02250.02250.02250.02250.0225-
19 Feb 20240.02250.02250.02250.02250.0225-
16 Feb 20240.02250.02250.02250.02250.0225-
15 Feb 20240.02250.02250.02250.02250.0225-
14 Feb 20240.02250.02250.02250.02250.0225-
13 Feb 20240.02250.02250.02250.02250.0225-
12 Feb 20240.02250.02250.02250.02250.0225-
09 Feb 20240.02250.02250.02250.02250.0225-
08 Feb 20240.02250.02250.02250.02250.0225-
07 Feb 20240.02250.02250.02250.02250.0225-
06 Feb 20240.02250.02250.02250.02250.0225-
05 Feb 20240.02250.02250.02250.02250.0225-
02 Feb 20240.02250.02250.02250.02250.0225-
01 Feb 20240.02250.02250.02250.02250.0225-
31 Jan 20240.02250.02250.02250.02250.0225-
30 Jan 20240.02250.02250.02250.02250.0225-
29 Jan 20240.02250.02250.02250.02250.0225-
26 Jan 20240.02250.02250.02250.02250.0225-
25 Jan 20240.02250.02250.02250.02250.0225-
24 Jan 20240.02250.02250.02250.02250.0225-
23 Jan 20240.02250.02250.02250.02250.0225-
22 Jan 20240.02250.02250.02250.02250.0225-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...